164,400€
1,48%
Echtzeit-Aktienkurs PFEIFFER VACUUM TECH.O.N.
Bid:
Ask:
Aktienkurse zur PFEIFFER VACUUM TECH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 162,40 | 165,10 | 162,40 | 164,50 | 1,42% | 1.200,00 |
| 21.01.2026 | 161,90 | 162,80 | 161,00 | 162,20 | 0,25% | - |
| 20.01.2026 | 161,70 | 162,50 | 161,00 | 161,80 | 0,00% | - |
| 19.01.2026 | 161,30 | 162,70 | 160,40 | 161,80 | -0,06% | - |
| 16.01.2026 | 162,00 | 162,70 | 161,50 | 161,90 | 0,06% | 380,00 |
| 15.01.2026 | 159,50 | 162,50 | 159,40 | 161,80 | 1,44% | - |
| 14.01.2026 | 158,40 | 160,30 | 158,40 | 159,50 | 0,76% | - |
| 13.01.2026 | 159,00 | 159,70 | 157,60 | 158,30 | -0,31% | 5.950,00 |
| 12.01.2026 | 158,90 | 159,20 | 158,40 | 158,80 | -0,13% | - |
| 09.01.2026 | 158,90 | 159,50 | 158,10 | 159,00 | 0,25% | - |
| 08.01.2026 | 158,60 | 159,30 | 157,80 | 158,60 | -0,13% | - |
| 07.01.2026 | 158,50 | 159,40 | 158,20 | 158,80 | 0,25% | 1.276,00 |
| 06.01.2026 | 158,30 | 158,60 | 157,90 | 158,40 | 0,25% | - |
| 05.01.2026 | 158,20 | 158,50 | 157,60 | 158,00 | 0,25% | 1.720,00 |
| 02.01.2026 | 158,30 | 158,50 | 157,20 | 157,60 | -0,13% | 900,00 |
| 30.12.2025 | 157,50 | 158,30 | 157,40 | 157,80 | 0,38% | - |
| 29.12.2025 | 157,10 | 158,40 | 156,50 | 157,20 | 0,38% | - |
| 23.12.2025 | 157,00 | 157,30 | 156,20 | 156,60 | 0,00% | - |
| 22.12.2025 | 156,60 | 157,80 | 156,00 | 156,60 | -0,06% | 350,00 |
| 19.12.2025 | 157,30 | 157,70 | 156,30 | 156,70 | -0,19% | - |
| 18.12.2025 | 157,10 | 158,00 | 156,80 | 157,00 | 0,26% | - |
| 17.12.2025 | 156,70 | 157,70 | 156,50 | 156,60 | 0,13% | 1.275,00 |
| 16.12.2025 | 156,30 | 157,50 | 155,90 | 156,40 | 0,26% | - |
| 15.12.2025 | 156,50 | 157,10 | 156,00 | 156,00 | -0,13% | - |
| 12.12.2025 | 156,30 | 156,80 | 155,80 | 156,20 | 0,39% | - |
| 11.12.2025 | 156,70 | 157,00 | 155,40 | 155,60 | -0,64% | 1.830,00 |
| 10.12.2025 | 156,10 | 157,10 | 155,60 | 156,60 | 0,32% | - |
| 09.12.2025 | 155,90 | 157,40 | 155,60 | 156,10 | 0,45% | - |
| 08.12.2025 | 155,90 | 156,20 | 155,40 | 155,40 | -0,32% | - |
| 05.12.2025 | 156,20 | 156,30 | 155,40 | 155,90 | 0,32% | 385,00 |
| 04.12.2025 | 155,80 | 156,00 | 155,30 | 155,40 | 0,13% | - |
| 03.12.2025 | 155,70 | 155,80 | 155,20 | 155,20 | 0,00% | - |
| 02.12.2025 | 155,30 | 156,10 | 155,10 | 155,20 | 0,13% | - |
| 01.12.2025 | 155,40 | 155,80 | 155,00 | 155,00 | -0,26% | - |
| 28.11.2025 | 155,20 | 155,90 | 154,80 | 155,40 | 0,39% | - |
| 27.11.2025 | 154,90 | 155,40 | 154,70 | 154,80 | -0,13% | - |
| 26.11.2025 | 154,90 | 155,20 | 154,30 | 155,00 | 0,13% | - |
| 25.11.2025 | 154,30 | 154,90 | 154,30 | 154,80 | 0,39% | - |
| 24.11.2025 | 155,50 | 155,80 | 153,60 | 154,20 | -0,52% | 1.280,00 |
| 21.11.2025 | 154,80 | 156,00 | 154,60 | 155,00 | 0,26% | - |
| 20.11.2025 | 156,10 | 156,20 | 154,60 | 154,60 | -0,26% | - |
| 19.11.2025 | 154,20 | 156,10 | 154,20 | 155,00 | 0,78% | - |
| 18.11.2025 | 154,90 | 155,70 | 153,80 | 153,80 | -0,52% | - |
| 17.11.2025 | 155,00 | 156,10 | 154,60 | 154,60 | 0,00% | - |
| 14.11.2025 | 155,30 | 156,20 | 154,60 | 154,60 | -0,39% | - |
| 13.11.2025 | 156,20 | 157,00 | 155,20 | 155,20 | -0,26% | - |
| 12.11.2025 | 156,50 | 156,90 | 155,60 | 155,60 | -0,26% | - |
| 11.11.2025 | 156,60 | 157,20 | 155,20 | 156,00 | -0,13% | - |
| 10.11.2025 | 156,70 | 156,80 | 155,80 | 156,20 | 0,26% | - |
| 07.11.2025 | 155,80 | 156,60 | 155,30 | 155,80 | -0,06% | - |
| 06.11.2025 | 156,30 | 156,50 | 155,40 | 155,90 | 0,06% | - |
| 05.11.2025 | 157,00 | 157,00 | 155,80 | 155,80 | -0,26% | - |
| 04.11.2025 | 155,40 | 157,60 | 155,30 | 156,20 | 0,26% | - |
| 03.11.2025 | 156,10 | 157,90 | 155,60 | 155,80 | 0,13% | - |
| 31.10.2025 | 155,20 | 156,40 | 155,10 | 155,60 | 0,52% | - |
| 30.10.2025 | 154,90 | 156,20 | 154,80 | 154,80 | -0,13% | - |
| 29.10.2025 | 155,60 | 155,90 | 154,60 | 155,00 | -0,51% | - |
| 28.10.2025 | 155,30 | 156,10 | 155,00 | 155,80 | 0,52% | - |
| 27.10.2025 | 155,20 | 156,10 | 155,00 | 155,00 | 0,00% | 171,00 |
| 24.10.2025 | 154,90 | 155,70 | 154,90 | 155,00 | 0,39% | - |
| 23.10.2025 | 154,80 | 155,70 | 154,40 | 154,40 | 0,00% | - |
| 22.10.2025 | 154,90 | 155,40 | 154,40 | 154,40 | 0,00% | - |
| 21.10.2025 | 155,10 | 155,30 | 154,40 | 154,40 | -0,26% | 2.100,00 |
| 20.10.2025 | 155,20 | 155,90 | 154,80 | 154,80 | 0,00% | - |
| 17.10.2025 | 154,60 | 155,50 | 154,50 | 154,80 | 0,26% | - |
| 16.10.2025 | 154,50 | 155,30 | 154,30 | 154,40 | 0,26% | - |
| 15.10.2025 | 154,90 | 155,30 | 154,00 | 154,00 | -0,26% | - |
| 14.10.2025 | 154,20 | 155,00 | 154,20 | 154,40 | 0,13% | - |
| 13.10.2025 | 154,00 | 156,20 | 153,50 | 154,20 | 0,39% | - |
| 10.10.2025 | 155,20 | 156,30 | 153,60 | 153,60 | -0,78% | - |
| 09.10.2025 | 155,70 | 156,90 | 154,80 | 154,80 | -0,26% | - |
| 08.10.2025 | 156,10 | 156,70 | 155,20 | 155,20 | -0,26% | 216,00 |
| 07.10.2025 | 156,80 | 157,60 | 155,00 | 155,60 | -0,77% | 90,00 |
| 06.10.2025 | 157,30 | 158,30 | 156,20 | 156,80 | -0,76% | - |
| 03.10.2025 | 158,10 | 158,40 | 157,00 | 158,00 | 0,25% | - |
| 02.10.2025 | 156,20 | 158,40 | 155,90 | 157,60 | 1,42% | - |
| 01.10.2025 | 155,10 | 156,60 | 155,10 | 155,40 | 0,26% | - |
| 30.09.2025 | 155,30 | 155,50 | 154,80 | 155,00 | 0,26% | - |
| 29.09.2025 | 154,80 | 155,70 | 154,60 | 154,60 | 0,26% | - |
| 26.09.2025 | 154,20 | 155,00 | 153,90 | 154,20 | 0,19% | - |
| 25.09.2025 | 154,30 | 155,20 | 153,70 | 153,90 | 0,07% | - |
| 24.09.2025 | 154,40 | 154,80 | 153,80 | 153,80 | 0,39% | - |
| 23.09.2025 | 154,50 | 154,90 | 153,20 | 153,20 | -0,39% | 612,00 |
| 22.09.2025 | 154,50 | 154,90 | 153,80 | 153,80 | -0,58% | 76,00 |
| 19.09.2025 | 154,90 | 155,80 | 154,20 | 154,70 | 0,19% | 40,00 |
| 18.09.2025 | 155,10 | 155,80 | 154,40 | 154,40 | 0,00% | 4.800,00 |
| 17.09.2025 | 154,10 | 155,40 | 154,10 | 154,40 | 0,52% | - |
| 16.09.2025 | 155,30 | 156,10 | 153,60 | 153,60 | -0,65% | 1.540,00 |
| 15.09.2025 | 155,50 | 155,80 | 154,60 | 154,60 | -0,51% | - |
| 12.09.2025 | 156,00 | 156,10 | 155,40 | 155,40 | 0,13% | - |
| 11.09.2025 | 155,90 | 156,60 | 155,20 | 155,20 | -0,13% | - |
| 10.09.2025 | 156,90 | 157,20 | 155,40 | 155,40 | -0,51% | - |
| 09.09.2025 | 158,20 | 158,40 | 155,80 | 156,20 | -1,26% | 1.046,00 |
| 08.09.2025 | 157,30 | 158,20 | 156,80 | 158,20 | 0,89% | - |
| 05.09.2025 | 156,30 | 157,50 | 156,00 | 156,80 | 0,38% | - |
| 04.09.2025 | 157,10 | 157,60 | 155,20 | 156,20 | -0,57% | 390,00 |
| 03.09.2025 | 155,60 | 157,20 | 154,70 | 157,10 | 1,22% | - |
| 02.09.2025 | 155,80 | 156,20 | 154,50 | 155,20 | -0,51% | - |
| 01.09.2025 | 157,30 | 157,80 | 156,00 | 156,00 | -0,38% | 625,00 |
| 29.08.2025 | 156,70 | 157,50 | 156,10 | 156,60 | 0,26% | - |