155,800€
0,13%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,51% | - |
| 05.11.2025 | 156,40 | 156,40 | 156,40 | 156,40 | 0,51% | - |
| 04.11.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,13% | - |
| 03.11.2025 | 155,80 | 155,80 | 155,80 | 155,80 | -0,13% | - |
| 31.10.2025 | 155,40 | 156,00 | 155,40 | 156,00 | 0,65% | 32,00 |
| 30.10.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,13% | - |
| 29.10.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,13% | - |
| 28.10.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 0,13% | - |
| 27.10.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,39% | - |
| 24.10.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,00% | - |
| 23.10.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,39% | - |
| 22.10.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,65% | - |
| 21.10.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,64% | - |
| 20.10.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 0,91% | 60,00 |
| 17.10.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,26% | - |
| 16.10.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,00% | - |
| 15.10.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,00% | - |
| 14.10.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,39% | - |
| 13.10.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,78% | - |
| 10.10.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -0,51% | - |
| 09.10.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,13% | - |
| 08.10.2025 | 155,80 | 155,80 | 155,80 | 155,80 | -0,38% | - |
| 07.10.2025 | 156,40 | 156,40 | 156,40 | 156,40 | -0,51% | - |
| 06.10.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -0,25% | - |
| 03.10.2025 | 157,60 | 157,60 | 157,60 | 157,60 | 1,16% | - |
| 02.10.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 0,78% | - |
| 01.10.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,00% | - |
| 30.09.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,26% | - |
| 29.09.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,39% | - |
| 26.09.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,78% | - |
| 25.09.2025 | 154,00 | 154,80 | 154,00 | 154,80 | 0,65% | 40,00 |
| 24.09.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 0,13% | - |
| 23.09.2025 | 154,00 | 154,60 | 153,60 | 153,60 | -0,13% | 11,00 |
| 22.09.2025 | 153,80 | 153,80 | 153,80 | 153,80 | -0,52% | - |
| 19.09.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,13% | - |
| 18.09.2025 | 154,40 | 154,40 | 154,40 | 154,40 | 0,39% | - |
| 17.09.2025 | 153,80 | 153,80 | 153,80 | 153,80 | -0,39% | - |
| 16.09.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -0,26% | - |
| 15.09.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -0,90% | - |
| 12.09.2025 | 155,20 | 156,20 | 155,20 | 156,20 | -0,13% | 15,00 |
| 10.09.2025 | 156,40 | 156,40 | 156,40 | 156,40 | 0,64% | - |
| 05.09.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -0,26% | - |
| 04.09.2025 | 156,60 | 156,60 | 155,80 | 155,80 | 0,65% | 40,00 |
| 03.09.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -0,39% | - |
| 02.09.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -0,89% | - |
| 01.09.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 0,38% | 10,00 |
| 29.08.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,00% | - |
| 28.08.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,39% | - |
| 27.08.2025 | 155,60 | 155,60 | 155,60 | 155,60 | 0,00% | - |
| 26.08.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,38% | - |
| 25.08.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,77% | - |
| 22.08.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,64% | - |
| 21.08.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -0,38% | - |
| 20.08.2025 | 155,20 | 156,60 | 155,20 | 156,60 | 1,16% | 65,00 |
| 19.08.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -0,51% | - |
| 18.08.2025 | 154,20 | 155,60 | 154,20 | 155,60 | 0,00% | 12,00 |
| 15.08.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,77% | 25,00 |
| 14.08.2025 | 155,60 | 156,80 | 155,60 | 156,80 | 0,90% | 70,00 |
| 13.08.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -0,26% | - |
| 12.08.2025 | 154,00 | 155,80 | 154,00 | 155,80 | 0,52% | 20,00 |
| 11.08.2025 | 154,40 | 155,40 | 154,40 | 155,00 | 0,39% | 88,00 |
| 08.08.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -0,52% | - |
| 07.08.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,13% | - |
| 06.08.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 0,78% | - |
| 05.08.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,13% | - |
| 04.08.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,65% | - |
| 01.08.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,26% | - |
| 31.07.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,00% | - |
| 30.07.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,26% | - |
| 29.07.2025 | 154,20 | 154,20 | 154,20 | 154,20 | -0,26% | - |
| 28.07.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,26% | - |
| 25.07.2025 | 154,20 | 154,20 | 154,20 | 154,20 | -0,77% | - |
| 24.07.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 0,91% | - |
| 23.07.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,26% | - |
| 22.07.2025 | 154,00 | 154,40 | 154,00 | 154,40 | -0,90% | 25,00 |
| 21.07.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 0,52% | - |
| 18.07.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,65% | - |
| 17.07.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 0,00% | - |
| 16.07.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,26% | - |
| 15.07.2025 | 154,40 | 154,40 | 154,40 | 154,40 | 0,26% | - |
| 14.07.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 0,13% | - |
| 11.07.2025 | 153,60 | 153,80 | 153,60 | 153,80 | -0,13% | 25,00 |
| 10.07.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 0,65% | - |
| 09.07.2025 | 153,00 | 153,00 | 153,00 | 153,00 | -0,39% | - |
| 08.07.2025 | 153,60 | 153,60 | 153,60 | 153,60 | 0,26% | - |
| 07.07.2025 | 153,20 | 153,20 | 153,20 | 153,20 | -0,39% | - |
| 04.07.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 0,13% | - |
| 03.07.2025 | 154,80 | 154,80 | 153,60 | 153,60 | -5,30% | 20,00 |
| 02.07.2025 | 161,60 | 162,20 | 161,40 | 162,20 | 0,75% | 21,00 |
| 01.07.2025 | 162,00 | 162,60 | 161,00 | 161,00 | 0,00% | 140,00 |
| 30.06.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -0,37% | - |
| 27.06.2025 | 161,60 | 161,60 | 161,60 | 161,60 | 0,50% | - |
| 26.06.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 0,25% | - |
| 25.06.2025 | 160,40 | 160,40 | 160,40 | 160,40 | 0,00% | - |
| 24.06.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -0,25% | - |
| 23.06.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 0,25% | - |
| 20.06.2025 | 159,40 | 160,40 | 159,40 | 160,40 | 0,50% | 260,00 |
| 19.06.2025 | 159,60 | 159,60 | 159,60 | 159,60 | -0,13% | - |
| 18.06.2025 | 159,80 | 159,80 | 159,80 | 159,80 | -0,75% | - |
| 17.06.2025 | 161,00 | 161,00 | 161,00 | 161,00 | 0,50% | - |