153,400€
2,68%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2023 | 171,20 | 171,20 | 171,20 | 171,20 | 0,00% | - |
| 09.01.2023 | 171,80 | 171,80 | 171,20 | 171,20 | 0,59% | 10,00 |
| 06.01.2023 | 170,20 | 170,20 | 170,20 | 170,20 | -0,47% | - |
| 05.01.2023 | 171,00 | 171,00 | 171,00 | 171,00 | -0,58% | - |
| 04.01.2023 | 172,00 | 172,00 | 172,00 | 172,00 | 0,94% | - |
| 03.01.2023 | 171,00 | 171,00 | 170,40 | 170,40 | -0,58% | 200,00 |
| 02.01.2023 | 171,40 | 171,40 | 171,40 | 171,40 | 0,00% | 10,00 |
| 30.12.2022 | 171,40 | 171,40 | 171,40 | 171,40 | 1,42% | - |
| 29.12.2022 | 169,00 | 169,00 | 169,00 | 169,00 | -1,29% | - |
| 28.12.2022 | 171,20 | 171,20 | 171,20 | 171,20 | -0,23% | - |
| 27.12.2022 | 173,00 | 173,00 | 171,60 | 171,60 | 0,00% | 101,00 |
| 23.12.2022 | 171,60 | 171,60 | 171,60 | 171,60 | -1,15% | - |
| 22.12.2022 | 173,60 | 173,60 | 173,60 | 173,60 | 0,58% | - |
| 21.12.2022 | 172,60 | 172,60 | 172,60 | 172,60 | -0,23% | - |
| 20.12.2022 | 173,00 | 173,00 | 173,00 | 173,00 | 1,41% | 15,00 |
| 19.12.2022 | 169,20 | 170,60 | 169,20 | 170,60 | 1,79% | 20,00 |
| 16.12.2022 | 167,60 | 167,60 | 167,60 | 167,60 | -0,71% | - |
| 15.12.2022 | 169,60 | 169,60 | 168,80 | 168,80 | -1,63% | 55,00 |
| 14.12.2022 | 171,60 | 171,60 | 171,60 | 171,60 | -1,15% | - |
| 13.12.2022 | 173,00 | 173,60 | 173,00 | 173,60 | 1,17% | 35,00 |
| 12.12.2022 | 171,60 | 171,60 | 171,60 | 171,60 | -0,69% | - |
| 09.12.2022 | 172,80 | 172,80 | 172,80 | 172,80 | 0,82% | - |
| 08.12.2022 | 171,40 | 171,40 | 171,40 | 171,40 | -0,23% | - |
| 07.12.2022 | 171,80 | 171,80 | 171,80 | 171,80 | -0,46% | - |
| 06.12.2022 | 172,60 | 172,60 | 172,60 | 172,60 | -1,37% | - |
| 05.12.2022 | 175,00 | 175,00 | 175,00 | 175,00 | 0,92% | - |
| 02.12.2022 | 173,40 | 173,40 | 173,40 | 173,40 | -0,69% | - |
| 01.12.2022 | 177,00 | 177,00 | 174,60 | 174,60 | 0,92% | 30,00 |
| 30.11.2022 | 173,60 | 173,60 | 173,00 | 173,00 | 0,35% | 20,00 |
| 29.11.2022 | 172,40 | 172,40 | 172,40 | 172,40 | -1,15% | - |
| 28.11.2022 | 174,40 | 174,40 | 174,40 | 174,40 | -0,23% | - |
| 25.11.2022 | 173,80 | 174,80 | 173,80 | 174,80 | 0,11% | - |
| 24.11.2022 | 174,00 | 174,60 | 174,00 | 174,60 | -0,57% | 180,00 |
| 23.11.2022 | 175,60 | 175,60 | 175,60 | 175,60 | 1,04% | - |
| 22.11.2022 | 173,80 | 173,80 | 173,80 | 173,80 | 0,00% | - |
| 21.11.2022 | 173,80 | 173,80 | 173,80 | 173,80 | 0,35% | - |
| 18.11.2022 | 173,60 | 174,00 | 173,20 | 173,20 | 1,41% | 65,00 |
| 17.11.2022 | 170,80 | 170,80 | 170,80 | 170,80 | -0,47% | - |
| 16.11.2022 | 171,60 | 171,60 | 171,60 | 171,60 | -0,81% | - |
| 15.11.2022 | 171,00 | 173,00 | 171,00 | 173,00 | -0,12% | 75,00 |
| 14.11.2022 | 172,60 | 173,20 | 172,60 | 173,20 | -0,23% | 4,00 |
| 11.11.2022 | 173,60 | 173,60 | 173,60 | 173,60 | 2,00% | - |
| 10.11.2022 | 170,20 | 170,20 | 170,20 | 170,20 | -1,28% | - |
| 09.11.2022 | 172,40 | 172,40 | 172,40 | 172,40 | 1,17% | - |
| 08.11.2022 | 170,60 | 170,60 | 170,00 | 170,40 | 23,66% | 69,00 |
| 04.11.2022 | 140,00 | 140,00 | 137,80 | 137,80 | -1,15% | 2,00 |
| 03.11.2022 | 143,20 | 143,20 | 139,40 | 139,40 | -3,99% | 350,00 |