152,300€
1,40%
Echtzeit-Aktienkurs PFEIFFER VACUUM TECH.O.N.
Bid:
Ask:
Aktienkurse zur PFEIFFER VACUUM TECH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 150,40 | 151,00 | 150,40 | 150,80 | 0,40% | 46,00 |
| 01.06.2023 | 150,20 | 150,20 | 150,20 | 150,20 | 0,13% | - |
| 31.05.2023 | 150,00 | 150,00 | 150,00 | 150,00 | -0,66% | - |
| 30.05.2023 | 150,00 | 151,00 | 150,00 | 151,00 | 0,40% | 119,00 |
| 29.05.2023 | 150,40 | 150,40 | 150,40 | 150,40 | -0,13% | - |
| 26.05.2023 | 150,60 | 150,60 | 150,60 | 150,60 | 0,40% | - |
| 25.05.2023 | 150,00 | 150,00 | 150,00 | 150,00 | -0,53% | - |
| 24.05.2023 | 150,00 | 150,80 | 150,00 | 150,80 | 0,94% | 20,00 |
| 23.05.2023 | 149,40 | 149,40 | 149,40 | 149,40 | -1,19% | - |
| 22.05.2023 | 151,20 | 151,20 | 151,20 | 151,20 | 0,67% | - |
| 19.05.2023 | 150,20 | 150,20 | 150,20 | 150,20 | -1,18% | - |
| 18.05.2023 | 152,00 | 152,00 | 152,00 | 152,00 | 1,47% | - |
| 17.05.2023 | 149,80 | 149,80 | 149,80 | 149,80 | 0,00% | - |
| 16.05.2023 | 149,80 | 149,80 | 149,80 | 149,80 | -0,53% | - |
| 15.05.2023 | 150,60 | 150,60 | 150,60 | 150,60 | -0,13% | - |
| 12.05.2023 | 150,20 | 150,80 | 150,20 | 150,80 | 0,13% | 22,00 |
| 11.05.2023 | 150,60 | 150,60 | 150,60 | 150,60 | -0,66% | - |
| 10.05.2023 | 150,60 | 151,60 | 150,60 | 151,60 | 0,53% | 4,00 |
| 09.05.2023 | 150,80 | 150,80 | 150,80 | 150,80 | 0,00% | - |
| 08.05.2023 | 150,80 | 150,80 | 150,80 | 150,80 | -0,92% | - |
| 05.05.2023 | 152,20 | 152,20 | 152,20 | 152,20 | 0,93% | - |
| 04.05.2023 | 148,80 | 150,80 | 148,80 | 150,80 | -0,13% | 75,00 |
| 03.05.2023 | 151,00 | 151,00 | 151,00 | 151,00 | 0,13% | - |
| 02.05.2023 | 150,80 | 150,80 | 150,80 | 150,80 | 0,40% | - |
| 28.04.2023 | 150,20 | 150,20 | 150,20 | 150,20 | 0,13% | - |
| 27.04.2023 | 149,20 | 150,00 | 149,20 | 150,00 | 0,54% | 20,00 |
| 26.04.2023 | 149,20 | 149,20 | 149,20 | 149,20 | -1,32% | - |
| 25.04.2023 | 151,20 | 151,20 | 151,20 | 151,20 | 0,40% | - |
| 24.04.2023 | 150,60 | 150,60 | 150,60 | 150,60 | 0,80% | - |
| 21.04.2023 | 149,40 | 149,40 | 149,40 | 149,40 | -0,40% | - |
| 20.04.2023 | 150,00 | 150,00 | 150,00 | 150,00 | 0,27% | - |
| 19.04.2023 | 149,60 | 149,60 | 149,60 | 149,60 | 0,13% | 11,00 |
| 18.04.2023 | 149,40 | 149,40 | 149,40 | 149,40 | -0,40% | - |
| 17.04.2023 | 150,00 | 150,00 | 150,00 | 150,00 | -0,40% | - |
| 14.04.2023 | 150,60 | 150,60 | 150,60 | 150,60 | 0,80% | - |
| 13.04.2023 | 149,40 | 149,40 | 149,40 | 149,40 | -0,53% | - |
| 12.04.2023 | 150,20 | 150,20 | 150,20 | 150,20 | 0,67% | - |
| 11.04.2023 | 149,20 | 149,20 | 149,20 | 149,20 | 0,00% | - |
| 06.04.2023 | 149,20 | 149,20 | 149,20 | 149,20 | -1,19% | - |
| 05.04.2023 | 152,20 | 152,20 | 151,00 | 151,00 | -1,31% | 102,00 |
| 04.04.2023 | 153,00 | 153,00 | 153,00 | 153,00 | -0,91% | - |
| 03.04.2023 | 154,40 | 154,40 | 154,40 | 154,40 | -0,52% | - |
| 31.03.2023 | 155,20 | 155,20 | 155,20 | 155,20 | 0,91% | - |
| 30.03.2023 | 153,80 | 153,80 | 153,80 | 153,80 | 0,52% | - |
| 29.03.2023 | 152,20 | 153,60 | 152,20 | 153,00 | -0,13% | 400,00 |
| 28.03.2023 | 153,20 | 153,20 | 153,20 | 153,20 | -0,13% | - |
| 27.03.2023 | 153,20 | 153,40 | 153,20 | 153,40 | 0,26% | 20,00 |
| 24.03.2023 | 150,60 | 153,00 | 150,60 | 153,00 | 2,41% | 50,00 |
| 23.03.2023 | 151,20 | 151,20 | 149,40 | 149,40 | -4,72% | 430,00 |
| 22.03.2023 | 156,80 | 156,80 | 156,80 | 156,80 | -0,51% | - |
| 21.03.2023 | 157,60 | 157,60 | 157,60 | 157,60 | 0,38% | 150,00 |
| 20.03.2023 | 157,00 | 157,00 | 157,00 | 157,00 | -1,01% | - |
| 17.03.2023 | 158,60 | 158,60 | 158,60 | 158,60 | 1,02% | - |
| 16.03.2023 | 157,00 | 157,00 | 157,00 | 157,00 | -0,88% | - |
| 15.03.2023 | 158,40 | 158,40 | 158,40 | 158,40 | -0,38% | - |
| 14.03.2023 | 156,80 | 162,00 | 156,80 | 159,00 | 1,15% | 125,00 |
| 13.03.2023 | 158,60 | 158,60 | 157,20 | 157,20 | -0,25% | 10,00 |
| 10.03.2023 | 155,80 | 157,60 | 155,80 | 157,60 | -0,25% | 75,00 |
| 09.03.2023 | 158,00 | 158,00 | 158,00 | 158,00 | 0,77% | - |
| 08.03.2023 | 156,80 | 156,80 | 156,80 | 156,80 | -1,63% | - |
| 07.03.2023 | 159,40 | 159,40 | 159,40 | 159,40 | -0,25% | - |
| 06.03.2023 | 159,80 | 159,80 | 159,80 | 159,80 | 0,50% | - |
| 03.03.2023 | 159,00 | 159,00 | 159,00 | 159,00 | 0,63% | - |
| 02.03.2023 | 157,20 | 158,00 | 157,20 | 158,00 | 1,94% | 20,00 |
| 01.03.2023 | 155,00 | 155,00 | 155,00 | 155,00 | -1,15% | - |
| 28.02.2023 | 156,80 | 156,80 | 156,80 | 156,80 | 1,29% | - |
| 27.02.2023 | 154,80 | 154,80 | 154,80 | 154,80 | -0,51% | 10,00 |
| 24.02.2023 | 155,60 | 155,60 | 155,60 | 155,60 | 0,13% | - |
| 23.02.2023 | 156,60 | 156,60 | 155,40 | 155,40 | 0,78% | 10,00 |
| 22.02.2023 | 154,20 | 154,20 | 154,20 | 154,20 | -1,91% | - |
| 21.02.2023 | 157,20 | 157,20 | 157,20 | 157,20 | -0,13% | - |
| 20.02.2023 | 160,20 | 160,20 | 157,40 | 157,40 | -1,99% | 6,00 |
| 17.02.2023 | 160,60 | 160,60 | 160,60 | 160,60 | -0,37% | - |
| 16.02.2023 | 161,20 | 161,20 | 161,20 | 161,20 | 0,00% | - |
| 15.02.2023 | 161,20 | 162,40 | 161,20 | 161,20 | -2,07% | 70,00 |
| 14.02.2023 | 161,80 | 164,60 | 161,80 | 164,60 | 2,11% | 20,00 |
| 13.02.2023 | 165,20 | 165,20 | 161,20 | 161,20 | -2,54% | 50,00 |
| 10.02.2023 | 163,60 | 165,40 | 163,60 | 165,40 | -0,96% | 25,00 |
| 09.02.2023 | 164,00 | 167,00 | 164,00 | 167,00 | -0,12% | 10,00 |
| 08.02.2023 | 167,20 | 167,20 | 167,20 | 167,20 | 0,72% | - |
| 07.02.2023 | 166,40 | 166,40 | 166,00 | 166,00 | -0,12% | 50,00 |
| 06.02.2023 | 166,20 | 166,20 | 166,20 | 166,20 | -0,24% | - |
| 03.02.2023 | 166,60 | 166,60 | 166,60 | 166,60 | 0,00% | - |
| 02.02.2023 | 167,40 | 167,40 | 166,60 | 166,60 | -0,83% | 35,00 |
| 01.02.2023 | 168,00 | 168,00 | 168,00 | 168,00 | 0,12% | - |
| 31.01.2023 | 165,20 | 167,80 | 165,20 | 167,80 | 0,84% | 25,00 |
| 30.01.2023 | 166,40 | 166,40 | 166,40 | 166,40 | -1,19% | - |
| 27.01.2023 | 167,20 | 168,40 | 167,20 | 168,40 | 0,48% | 10,00 |
| 26.01.2023 | 167,60 | 167,60 | 167,60 | 167,60 | -0,48% | - |
| 25.01.2023 | 167,00 | 168,40 | 166,60 | 168,40 | 0,48% | 40,00 |
| 24.01.2023 | 168,80 | 168,80 | 167,60 | 167,60 | -0,48% | 50,00 |
| 23.01.2023 | 169,40 | 169,40 | 168,40 | 168,40 | 0,60% | 40,00 |
| 20.01.2023 | 167,40 | 167,40 | 167,40 | 167,40 | -0,95% | - |
| 19.01.2023 | 169,00 | 169,00 | 169,00 | 169,00 | -0,12% | - |
| 18.01.2023 | 169,20 | 169,20 | 169,20 | 169,20 | 0,12% | - |
| 17.01.2023 | 169,00 | 169,00 | 169,00 | 169,00 | -0,24% | - |
| 16.01.2023 | 168,80 | 169,40 | 168,80 | 169,40 | 1,19% | 3,00 |
| 13.01.2023 | 167,40 | 167,40 | 167,40 | 167,40 | -1,88% | - |
| 12.01.2023 | 170,60 | 170,60 | 170,60 | 170,60 | -0,12% | - |
| 11.01.2023 | 169,60 | 171,00 | 169,60 | 170,80 | -0,23% | 170,00 |