273,000€
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 16.12.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 15.12.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 14.12.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 08.12.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 07.12.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 30.11.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 26.11.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 22.11.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 19.11.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 11.11.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 10.11.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 09.11.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 08.11.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 05.11.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 0,00% | - |
| 03.11.2021 | 273,00 | 273,00 | 273,00 | 273,00 | 28,47% | - |
| 27.10.2021 | 212,50 | 212,50 | 212,50 | 212,50 | -1,39% | - |
| 26.10.2021 | 218,00 | 221,50 | 214,00 | 215,50 | 1,17% | - |
| 22.10.2021 | 213,00 | 213,00 | 213,00 | 213,00 | 0,00% | - |
| 21.10.2021 | 213,00 | 213,00 | 213,00 | 213,00 | 0,00% | - |
| 19.10.2021 | 213,00 | 213,00 | 213,00 | 213,00 | 20,68% | - |
| 06.09.2021 | 176,50 | 176,50 | 176,50 | 176,50 | 0,00% | - |
| 02.09.2021 | 176,50 | 176,50 | 176,50 | 176,50 | 0,00% | - |
| 30.08.2021 | 176,50 | 176,50 | 176,50 | 176,50 | 0,00% | - |
| 26.08.2021 | 176,50 | 176,50 | 176,50 | 176,50 | 0,00% | - |
| 19.08.2021 | 176,50 | 176,50 | 176,50 | 176,50 | 0,00% | - |
| 18.08.2021 | 176,50 | 176,50 | 176,50 | 176,50 | 0,00% | - |
| 17.08.2021 | 176,50 | 176,50 | 176,50 | 176,50 | 0,00% | - |
| 16.08.2021 | 176,50 | 176,50 | 176,50 | 176,50 | -7,83% | - |
| 11.08.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 10.08.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 09.08.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 04.08.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 30.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 29.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 28.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 27.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 23.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 22.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 20.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 19.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 14.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 13.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 12.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 0,00% | - |
| 09.07.2021 | 191,50 | 191,50 | 191,50 | 191,50 | 18,06% | - |
| 07.07.2021 | 223,00 | 223,00 | 162,20 | 162,20 | -27,26% | - |
| 05.07.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 0,00% | - |
| 30.06.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 0,00% | - |
| 28.06.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 0,00% | - |
| 22.06.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 0,00% | - |
| 21.06.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 0,00% | - |
| 17.06.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 0,00% | - |
| 10.06.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 0,00% | - |
| 03.06.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 0,00% | - |
| 31.05.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 0,00% | - |
| 28.05.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 40,25% | - |
| 26.05.2021 | 159,00 | 159,00 | 159,00 | 159,00 | -28,70% | - |
| 25.05.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 22,26% | - |
| 12.05.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 11.05.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 10.05.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 07.05.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 06.05.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 04.05.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 03.05.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 29.04.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 28.04.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 23.04.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 22.04.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 16.04.2021 | 182,40 | 182,40 | 141,80 | 182,40 | 0,00% | - |
| 15.04.2021 | 162,40 | 182,40 | 162,40 | 182,40 | 0,00% | - |
| 14.04.2021 | 182,40 | 182,40 | 182,40 | 182,40 | 0,00% | - |
| 13.04.2021 | 182,40 | 182,40 | 182,40 | 182,40 | -18,21% | - |
| 12.04.2021 | 223,00 | 223,00 | 223,00 | 223,00 | 21,86% | - |
| 09.04.2021 | 183,00 | 183,00 | 183,00 | 183,00 | 12,68% | - |
| 01.04.2021 | 182,40 | 182,40 | 162,40 | 162,40 | 0,00% | - |
| 31.03.2021 | 162,40 | 182,40 | 162,40 | 162,40 | 0,00% | - |
| 30.03.2021 | 162,40 | 162,40 | 162,40 | 162,40 | 0,00% | - |
| 29.03.2021 | 162,40 | 182,40 | 162,40 | 162,40 | -10,96% | - |
| 26.03.2021 | 162,40 | 182,40 | 162,40 | 182,40 | 0,00% | - |
| 25.03.2021 | 162,40 | 182,40 | 162,40 | 182,40 | 0,00% | - |
| 24.03.2021 | 162,40 | 182,40 | 162,40 | 182,40 | 12,32% | - |
| 23.03.2021 | 162,40 | 162,40 | 162,40 | 162,40 | 0,00% | - |
| 22.03.2021 | 162,40 | 162,40 | 162,40 | 162,40 | 0,00% | - |
| 17.03.2021 | 162,40 | 162,40 | 162,40 | 162,40 | 0,00% | - |
| 16.03.2021 | 162,40 | 162,40 | 162,40 | 162,40 | 0,00% | - |
| 12.03.2021 | 162,40 | 162,40 | 162,40 | 162,40 | 6,28% | - |
| 11.03.2021 | 182,40 | 182,40 | 152,80 | 152,80 | -16,23% | - |
| 10.03.2021 | 151,30 | 182,40 | 151,30 | 182,40 | 13,93% | - |
| 09.03.2021 | 159,80 | 161,20 | 159,80 | 160,10 | -5,82% | - |
| 08.03.2021 | 170,10 | 170,10 | 157,10 | 170,00 | 7,59% | - |
| 05.03.2021 | 158,40 | 158,40 | 157,60 | 158,00 | -1,19% | - |
| 04.03.2021 | 223,00 | 223,00 | 159,80 | 159,90 | -3,27% | - |
| 03.03.2021 | 166,10 | 166,70 | 165,21 | 165,30 | -1,25% | - |
| 02.03.2021 | 168,40 | 169,60 | 167,40 | 167,40 | 2,70% | - |
| 01.03.2021 | 162,80 | 163,50 | 162,10 | 163,00 | -15,72% | - |
| 26.02.2021 | 193,30 | 193,40 | 193,30 | 193,40 | 16,02% | - |
| 25.02.2021 | 165,80 | 193,50 | 165,70 | 166,70 | 0,48% | - |
| 24.02.2021 | 165,70 | 166,10 | 165,40 | 165,90 | 1,65% | - |
| 23.02.2021 | 193,00 | 193,00 | 162,60 | 163,20 | -3,43% | - |