167,900€
0,30%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 167,40 | 167,40 | 167,40 | 167,40 | 0,00% | - |
| 06.05.2026 | 167,40 | 167,40 | 167,40 | 167,40 | 0,36% | - |
| 05.05.2026 | 166,80 | 166,80 | 166,80 | 166,80 | -0,24% | - |
| 04.05.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 0,36% | - |
| 30.04.2026 | 166,60 | 166,60 | 166,60 | 166,60 | 0,00% | - |
| 29.04.2026 | 166,60 | 166,60 | 166,60 | 166,60 | -0,60% | - |
| 28.04.2026 | 167,60 | 167,60 | 167,60 | 167,60 | 0,24% | - |
| 27.04.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 0,12% | - |
| 24.04.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 0,36% | - |
| 23.04.2026 | 166,40 | 166,40 | 166,40 | 166,40 | 0,00% | - |
| 22.04.2026 | 166,40 | 166,40 | 166,40 | 166,40 | -0,48% | - |
| 21.04.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 0,24% | - |
| 20.04.2026 | 166,80 | 166,80 | 166,80 | 166,80 | -0,36% | - |
| 17.04.2026 | 167,00 | 167,40 | 167,00 | 167,40 | 0,12% | 100,00 |
| 16.04.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 0,60% | - |
| 15.04.2026 | 166,20 | 166,20 | 166,20 | 166,20 | -0,36% | - |
| 14.04.2026 | 166,80 | 166,80 | 166,80 | 166,80 | 0,12% | - |
| 13.04.2026 | 166,60 | 166,60 | 166,60 | 166,60 | 0,60% | - |
| 10.04.2026 | 165,60 | 165,60 | 165,60 | 165,60 | 0,36% | - |
| 09.04.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,73% | - |
| 08.04.2026 | 163,80 | 163,80 | 163,80 | 163,80 | -0,49% | - |
| 07.04.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,37% | - |
| 02.04.2026 | 164,00 | 164,00 | 164,00 | 164,00 | -0,61% | - |
| 01.04.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,86% | - |
| 31.03.2026 | 163,60 | 163,60 | 163,60 | 163,60 | 0,00% | - |
| 30.03.2026 | 163,60 | 163,60 | 163,60 | 163,60 | 0,37% | - |
| 27.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | -0,12% | - |
| 26.03.2026 | 163,20 | 163,20 | 163,20 | 163,20 | 0,49% | - |
| 25.03.2026 | 162,40 | 162,40 | 162,40 | 162,40 | -0,37% | - |
| 24.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | -1,09% | - |
| 23.03.2026 | 164,80 | 164,80 | 164,80 | 164,80 | 0,12% | - |
| 20.03.2026 | 164,60 | 164,60 | 164,60 | 164,60 | -0,60% | - |
| 19.03.2026 | 165,60 | 165,60 | 165,60 | 165,60 | -0,24% | - |
| 18.03.2026 | 164,80 | 166,00 | 164,80 | 166,00 | 0,48% | 30,00 |
| 17.03.2026 | 165,20 | 165,20 | 165,20 | 165,20 | 0,12% | - |
| 16.03.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,61% | - |
| 13.03.2026 | 164,00 | 164,00 | 164,00 | 164,00 | -0,36% | - |
| 12.03.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,24% | - |
| 11.03.2026 | 164,20 | 164,20 | 164,20 | 164,20 | -0,36% | - |
| 10.03.2026 | 164,80 | 164,80 | 164,80 | 164,80 | 0,37% | - |
| 09.03.2026 | 164,20 | 164,20 | 164,20 | 164,20 | -0,24% | - |
| 06.03.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,00% | - |
| 05.03.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,00% | - |
| 04.03.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,00% | - |
| 03.03.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,12% | - |
| 02.03.2026 | 164,40 | 164,40 | 164,40 | 164,40 | -0,12% | - |
| 27.02.2026 | 164,60 | 164,60 | 164,60 | 164,60 | -0,48% | - |
| 26.02.2026 | 165,00 | 165,40 | 165,00 | 165,40 | 0,12% | 40,00 |
| 25.02.2026 | 164,80 | 165,20 | 164,80 | 165,20 | 0,24% | 200,00 |
| 24.02.2026 | 164,80 | 164,80 | 164,80 | 164,80 | 0,37% | - |
| 23.02.2026 | 164,20 | 164,20 | 164,20 | 164,20 | -0,24% | - |
| 20.02.2026 | 164,60 | 164,60 | 164,60 | 164,60 | -0,24% | - |
| 19.02.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -0,12% | - |
| 18.02.2026 | 165,20 | 165,20 | 165,20 | 165,20 | 0,36% | - |
| 17.02.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,00% | - |
| 16.02.2026 | 164,60 | 164,60 | 164,60 | 164,60 | -0,36% | - |
| 13.02.2026 | 165,20 | 165,20 | 165,20 | 165,20 | 0,36% | - |
| 12.02.2026 | 164,60 | 165,00 | 164,60 | 164,60 | -0,24% | 44,00 |
| 11.02.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,61% | - |
| 10.02.2026 | 165,60 | 165,60 | 164,00 | 164,00 | -0,73% | 110,00 |
| 09.02.2026 | 165,00 | 165,20 | 165,00 | 165,20 | -0,48% | 30,00 |
| 06.02.2026 | 164,40 | 166,00 | 164,40 | 166,00 | 0,97% | 60,00 |
| 05.02.2026 | 164,40 | 164,40 | 164,40 | 164,40 | 0,00% | - |
| 04.02.2026 | 164,40 | 164,40 | 164,40 | 164,40 | -0,72% | - |
| 03.02.2026 | 163,60 | 165,60 | 163,60 | 165,60 | 0,73% | 1,00 |
| 02.02.2026 | 163,20 | 164,40 | 163,20 | 164,40 | -0,36% | 20,00 |
| 30.01.2026 | 164,20 | 165,00 | 164,20 | 165,00 | 0,98% | 200,00 |
| 29.01.2026 | 163,40 | 163,40 | 163,40 | 163,40 | -0,24% | - |
| 28.01.2026 | 163,80 | 163,80 | 163,80 | 163,80 | 0,24% | - |
| 27.01.2026 | 164,80 | 164,80 | 163,40 | 163,40 | -1,21% | 11,00 |
| 26.01.2026 | 165,40 | 165,40 | 165,40 | 165,40 | 0,85% | - |
| 23.01.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 1,11% | - |
| 22.01.2026 | 162,20 | 162,20 | 162,20 | 162,20 | 0,37% | - |
| 21.01.2026 | 161,60 | 161,60 | 161,60 | 161,60 | -0,12% | - |
| 20.01.2026 | 161,80 | 161,80 | 161,80 | 161,80 | 0,37% | - |
| 19.01.2026 | 161,60 | 161,60 | 161,00 | 161,20 | -0,49% | 725,00 |
| 16.01.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 1,63% | - |
| 15.01.2026 | 159,40 | 159,40 | 159,40 | 159,40 | -0,13% | - |
| 14.01.2026 | 158,40 | 159,60 | 158,40 | 159,60 | 0,63% | 20,00 |
| 13.01.2026 | 159,00 | 159,20 | 158,60 | 158,60 | -0,25% | 28,00 |
| 12.01.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,13% | - |
| 09.01.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 0,00% | - |
| 08.01.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 0,25% | - |
| 07.01.2026 | 158,40 | 158,40 | 158,40 | 158,40 | 0,00% | - |
| 06.01.2026 | 158,40 | 158,40 | 158,40 | 158,40 | 0,38% | 3,00 |
| 05.01.2026 | 157,80 | 157,80 | 157,80 | 157,80 | -0,38% | - |
| 02.01.2026 | 158,40 | 158,40 | 158,40 | 158,40 | 0,51% | 3,00 |
| 30.12.2025 | 157,60 | 157,60 | 157,60 | 157,60 | 0,64% | - |
| 29.12.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 0,13% | - |
| 23.12.2025 | 156,80 | 156,80 | 156,40 | 156,40 | 0,26% | 182,00 |
| 22.12.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -0,76% | - |
| 19.12.2025 | 157,20 | 157,20 | 157,20 | 157,20 | 0,26% | - |
| 18.12.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 0,13% | 75,00 |
| 17.12.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 0,26% | - |
| 16.12.2025 | 156,20 | 156,20 | 156,20 | 156,20 | -0,13% | - |
| 15.12.2025 | 156,40 | 156,60 | 156,40 | 156,40 | 0,51% | 75,00 |
| 12.12.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,26% | - |
| 11.12.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 0,00% | - |
| 10.12.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -0,64% | - |
| 09.12.2025 | 156,00 | 157,00 | 156,00 | 157,00 | 0,77% | 25,00 |