156,800€
0,51%
Echtzeit-Aktienkurs PFEIFFER VACUUM TECH.O.N.
Bid:
Ask:
Aktienkurse zur PFEIFFER VACUUM TECH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 156,40 | 158,40 | 156,40 | 158,00 | 1,15% | 1.200,00 |
| 25.07.2024 | 156,30 | 158,00 | 155,10 | 156,20 | 0,13% | 264,00 |
| 24.07.2024 | 155,40 | 156,80 | 155,20 | 156,00 | 0,26% | 150,00 |
| 23.07.2024 | 156,80 | 156,80 | 154,40 | 155,60 | -0,77% | 255,00 |
| 22.07.2024 | 155,50 | 157,50 | 154,80 | 156,80 | 0,90% | - |
| 19.07.2024 | 154,10 | 155,90 | 154,00 | 155,40 | 0,32% | 400,00 |
| 18.07.2024 | 154,60 | 155,50 | 154,50 | 154,90 | 0,13% | - |
| 17.07.2024 | 154,80 | 154,90 | 154,10 | 154,70 | -0,13% | - |
| 16.07.2024 | 153,80 | 154,90 | 153,30 | 154,90 | 0,58% | - |
| 15.07.2024 | 154,30 | 154,60 | 153,80 | 154,00 | -0,26% | - |
| 12.07.2024 | 154,20 | 155,10 | 153,30 | 154,40 | 0,13% | - |
| 11.07.2024 | 153,70 | 154,50 | 151,50 | 154,20 | 0,33% | 466,00 |
| 10.07.2024 | 151,70 | 153,90 | 151,20 | 153,70 | 1,25% | - |
| 09.07.2024 | 152,70 | 152,90 | 151,70 | 151,80 | -0,65% | 45,00 |
| 08.07.2024 | 153,20 | 155,10 | 151,70 | 152,80 | -4,14% | 17,00 |
| 05.07.2024 | 157,90 | 160,30 | 157,30 | 159,40 | 1,01% | - |
| 04.07.2024 | 158,40 | 158,50 | 155,30 | 157,80 | -0,50% | 1.200,00 |
| 03.07.2024 | 159,60 | 159,60 | 157,80 | 158,60 | -0,69% | 1.075,00 |
| 02.07.2024 | 158,40 | 159,70 | 157,60 | 159,70 | 0,82% | - |
| 01.07.2024 | 157,70 | 158,70 | 157,30 | 158,40 | 0,44% | 3.100,00 |
| 28.06.2024 | 158,00 | 158,10 | 157,00 | 157,70 | -0,19% | - |
| 27.06.2024 | 157,60 | 158,10 | 157,00 | 158,00 | 0,32% | 1.200,00 |
| 26.06.2024 | 158,00 | 158,20 | 157,40 | 157,50 | -0,63% | - |
| 25.06.2024 | 158,50 | 158,70 | 157,90 | 158,50 | -0,06% | 960,00 |
| 24.06.2024 | 158,10 | 158,60 | 157,50 | 158,60 | 0,32% | 1.180,00 |
| 21.06.2024 | 158,40 | 158,80 | 157,60 | 158,10 | -0,44% | - |
| 20.06.2024 | 158,30 | 158,90 | 157,20 | 158,80 | 0,38% | 4.972,00 |
| 19.06.2024 | 158,90 | 159,10 | 157,40 | 158,20 | -0,44% | - |
| 18.06.2024 | 159,80 | 159,90 | 158,40 | 158,90 | -0,56% | - |
| 17.06.2024 | 160,00 | 160,50 | 157,00 | 159,80 | -0,62% | 2.776,00 |
| 14.06.2024 | 160,60 | 161,60 | 159,00 | 160,80 | 0,25% | - |
| 13.06.2024 | 160,20 | 161,00 | 159,50 | 160,40 | 0,06% | - |
| 12.06.2024 | 161,30 | 161,30 | 159,70 | 160,30 | -0,56% | - |
| 11.06.2024 | 159,90 | 161,60 | 159,20 | 161,20 | 0,81% | - |
| 10.06.2024 | 159,10 | 160,80 | 158,20 | 159,90 | 0,44% | 240,00 |
| 07.06.2024 | 159,40 | 160,10 | 159,10 | 159,20 | -0,19% | - |
| 06.06.2024 | 159,30 | 159,80 | 159,00 | 159,50 | 0,06% | - |
| 05.06.2024 | 159,30 | 159,40 | 158,80 | 159,40 | 0,13% | - |
| 04.06.2024 | 158,50 | 159,70 | 158,20 | 159,20 | 0,32% | 1.000,00 |
| 03.06.2024 | 159,60 | 159,80 | 157,70 | 158,70 | -1,73% | 2.040,00 |
| 31.05.2024 | 159,50 | 161,50 | 159,00 | 161,50 | 1,38% | - |
| 30.05.2024 | 158,40 | 159,70 | 158,10 | 159,30 | 0,38% | 32,00 |
| 29.05.2024 | 158,50 | 159,00 | 158,10 | 158,70 | 0,06% | - |
| 28.05.2024 | 158,90 | 159,20 | 158,20 | 158,60 | 0,13% | - |
| 27.05.2024 | 158,80 | 159,20 | 158,30 | 158,40 | -0,25% | - |
| 24.05.2024 | 158,40 | 160,00 | 158,20 | 158,80 | 0,25% | 2.454,00 |
| 23.05.2024 | 158,60 | 158,90 | 158,00 | 158,40 | -0,06% | 12.512,00 |
| 22.05.2024 | 158,50 | 158,80 | 157,70 | 158,50 | 0,00% | 3.300,00 |
| 21.05.2024 | 158,30 | 158,90 | 158,30 | 158,50 | 0,25% | 17.391,00 |
| 20.05.2024 | 159,30 | 159,30 | 158,00 | 158,10 | -0,75% | 270,00 |
| 17.05.2024 | 156,00 | 159,30 | 155,80 | 159,30 | 2,18% | 6.192,00 |
| 16.05.2024 | 156,60 | 156,70 | 155,60 | 155,90 | -0,45% | - |
| 15.05.2024 | 155,00 | 156,60 | 154,60 | 156,60 | 0,97% | 7.870,00 |
| 14.05.2024 | 154,80 | 155,40 | 154,00 | 155,10 | -0,06% | 980,00 |
| 13.05.2024 | 154,70 | 155,40 | 154,40 | 155,20 | 0,39% | 1.760,00 |
| 10.05.2024 | 154,20 | 154,60 | 153,70 | 154,60 | 0,19% | - |
| 09.05.2024 | 154,40 | 154,40 | 153,60 | 154,30 | -0,13% | - |
| 08.05.2024 | 154,20 | 154,50 | 153,70 | 154,50 | 0,13% | 1.173,00 |
| 07.05.2024 | 154,50 | 154,60 | 153,80 | 154,30 | -0,19% | 294,00 |
| 06.05.2024 | 154,10 | 154,60 | 154,10 | 154,60 | 0,39% | 190,00 |
| 03.05.2024 | 153,70 | 154,60 | 153,50 | 154,00 | 0,33% | 130,00 |
| 02.05.2024 | 153,60 | 154,70 | 153,40 | 153,50 | 0,07% | 2.100,00 |
| 30.04.2024 | 154,00 | 154,40 | 153,30 | 153,40 | -0,39% | - |
| 29.04.2024 | 154,40 | 154,80 | 153,50 | 154,00 | -0,13% | - |
| 26.04.2024 | 154,70 | 154,80 | 153,90 | 154,20 | -0,13% | 1.080,00 |
| 25.04.2024 | 154,20 | 154,70 | 153,80 | 154,40 | 0,00% | 2.028,00 |
| 24.04.2024 | 154,20 | 154,60 | 153,80 | 154,40 | 0,26% | 1.008,00 |
| 23.04.2024 | 154,60 | 154,70 | 152,90 | 154,00 | -0,26% | 904,00 |
| 22.04.2024 | 154,30 | 155,10 | 153,80 | 154,40 | 0,19% | - |
| 19.04.2024 | 153,30 | 154,40 | 153,30 | 154,10 | 0,33% | 1.080,00 |
| 18.04.2024 | 154,50 | 154,80 | 153,20 | 153,60 | -0,45% | 720,00 |
| 17.04.2024 | 154,10 | 154,90 | 152,70 | 154,30 | 0,13% | 1.814,00 |
| 16.04.2024 | 153,30 | 154,60 | 152,70 | 154,10 | 0,46% | 824,00 |
| 15.04.2024 | 154,80 | 155,00 | 152,70 | 153,40 | -0,78% | 200,00 |
| 12.04.2024 | 155,10 | 155,30 | 154,50 | 154,60 | -0,39% | 1.020,00 |
| 11.04.2024 | 155,30 | 155,30 | 154,10 | 155,20 | 0,06% | - |
| 10.04.2024 | 155,20 | 155,20 | 154,60 | 155,10 | 0,00% | - |
| 09.04.2024 | 155,70 | 155,80 | 154,00 | 155,10 | -0,39% | - |
| 08.04.2024 | 155,80 | 156,20 | 155,40 | 155,70 | 0,00% | - |
| 05.04.2024 | 155,40 | 156,20 | 155,30 | 155,70 | 0,13% | 1.717,00 |
| 04.04.2024 | 155,90 | 156,60 | 154,60 | 155,50 | -0,19% | 45,00 |
| 03.04.2024 | 154,90 | 156,20 | 154,70 | 155,80 | 0,52% | - |
| 02.04.2024 | 156,10 | 156,40 | 154,80 | 155,00 | -0,45% | - |
| 28.03.2024 | 156,00 | 156,40 | 155,50 | 155,70 | -0,19% | - |
| 27.03.2024 | 155,70 | 156,20 | 155,10 | 156,00 | 0,19% | - |
| 26.03.2024 | 155,40 | 156,10 | 155,40 | 155,70 | 0,19% | - |
| 25.03.2024 | 155,30 | 155,80 | 154,80 | 155,40 | 0,06% | 2.095,00 |
| 22.03.2024 | 156,10 | 156,10 | 154,80 | 155,30 | -0,45% | 2.980,00 |
| 21.03.2024 | 155,60 | 156,60 | 155,40 | 156,00 | 0,26% | - |
| 20.03.2024 | 156,10 | 156,80 | 155,40 | 155,60 | -0,45% | - |
| 19.03.2024 | 155,90 | 156,40 | 155,90 | 156,30 | 0,13% | 600,00 |
| 18.03.2024 | 156,10 | 156,20 | 155,80 | 156,10 | -0,06% | - |
| 15.03.2024 | 155,80 | 156,60 | 155,50 | 156,20 | 0,06% | - |
| 14.03.2024 | 156,20 | 156,40 | 155,30 | 156,10 | 0,00% | - |
| 13.03.2024 | 155,90 | 156,60 | 155,70 | 156,10 | 0,00% | - |
| 12.03.2024 | 156,40 | 156,60 | 155,50 | 156,10 | -0,13% | - |
| 11.03.2024 | 156,30 | 156,50 | 155,40 | 156,30 | -0,13% | - |
| 08.03.2024 | 156,00 | 156,60 | 155,80 | 156,50 | 0,32% | - |
| 07.03.2024 | 156,30 | 156,60 | 155,80 | 156,00 | -0,19% | - |
| 06.03.2024 | 155,90 | 156,70 | 155,80 | 156,30 | 0,32% | - |