53,700€
-0,37%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 53,85 | 54,90 | 52,50 | 53,90 | 0,00% | 7.537,00 |
| 16.07.2025 | 50,85 | 54,05 | 50,50 | 53,90 | 4,36% | 10.134,00 |
| 15.07.2025 | 50,40 | 52,35 | 49,70 | 51,65 | 2,38% | 3.751,00 |
| 14.07.2025 | 48,40 | 50,70 | 48,03 | 50,45 | 1,71% | 8.465,00 |
| 11.07.2025 | 48,90 | 49,95 | 47,25 | 49,60 | 1,33% | 13.442,00 |
| 10.07.2025 | 48,18 | 49,28 | 47,53 | 48,95 | 2,35% | 8.380,00 |
| 09.07.2025 | 46,18 | 48,18 | 45,05 | 47,83 | 3,69% | 5.531,00 |
| 08.07.2025 | 44,35 | 46,38 | 43,78 | 46,13 | 4,06% | 9.031,00 |
| 07.07.2025 | 43,68 | 44,78 | 42,78 | 44,33 | 2,19% | 9.150,00 |
| 04.07.2025 | 42,95 | 43,73 | 42,80 | 43,38 | -1,53% | 11.689,00 |
| 03.07.2025 | 42,60 | 44,50 | 42,18 | 44,05 | 3,16% | 5.603,00 |
| 02.07.2025 | 43,05 | 43,33 | 42,15 | 42,70 | -0,47% | 10.797,00 |
| 01.07.2025 | 40,90 | 43,53 | 40,28 | 42,90 | 5,60% | 5.915,00 |
| 30.06.2025 | 39,95 | 41,08 | 39,80 | 40,63 | 1,69% | 3.784,00 |
| 27.06.2025 | 39,50 | 40,08 | 38,25 | 39,95 | 1,40% | 6.410,00 |
| 26.06.2025 | 39,55 | 39,65 | 38,20 | 39,40 | -0,51% | 7.384,00 |
| 25.06.2025 | 41,03 | 41,83 | 39,15 | 39,60 | -5,26% | 9.886,00 |
| 24.06.2025 | 40,13 | 41,80 | 39,98 | 41,80 | 4,57% | 6.540,00 |
| 23.06.2025 | 39,58 | 41,38 | 38,88 | 39,98 | 1,14% | 9.168,00 |
| 20.06.2025 | 39,70 | 39,80 | 39,28 | 39,53 | -0,06% | 5.172,00 |
| 19.06.2025 | 39,30 | 39,83 | 38,78 | 39,55 | 1,15% | 7.715,00 |
| 18.06.2025 | 39,93 | 44,95 | 38,80 | 39,10 | -1,88% | 16.533,00 |
| 17.06.2025 | 38,78 | 40,08 | 38,40 | 39,85 | 2,44% | 5.300,00 |
| 16.06.2025 | 37,83 | 48,25 | 37,20 | 38,90 | 2,91% | 6.535,00 |
| 13.06.2025 | 35,83 | 37,88 | 35,05 | 37,80 | 3,42% | 3.160,00 |
| 12.06.2025 | 36,75 | 46,75 | 35,63 | 36,55 | -0,34% | 3.604,00 |
| 11.06.2025 | 37,30 | 37,45 | 36,05 | 36,68 | -2,72% | 16.476,00 |
| 10.06.2025 | 38,03 | 41,50 | 36,90 | 37,70 | 0,53% | 9.427,00 |
| 09.06.2025 | 36,93 | 38,43 | 36,65 | 37,50 | 2,18% | 12.104,00 |
| 06.06.2025 | 36,10 | 37,23 | 35,63 | 36,70 | 2,09% | 5.746,00 |
| 05.06.2025 | 34,88 | 36,20 | 34,45 | 35,95 | 3,01% | 13.729,00 |
| 04.06.2025 | 36,05 | 36,18 | 34,43 | 34,90 | -2,85% | 5.901,00 |
| 03.06.2025 | 36,20 | 36,73 | 35,73 | 35,93 | 0,35% | 11.220,00 |
| 02.06.2025 | 33,75 | 35,83 | 33,63 | 35,80 | 6,23% | 6.768,00 |
| 30.05.2025 | 34,38 | 34,55 | 33,43 | 33,70 | -2,11% | 7.522,00 |
| 29.05.2025 | 34,38 | 34,60 | 33,83 | 34,43 | 0,73% | 8.267,00 |
| 28.05.2025 | 34,33 | 34,55 | 33,38 | 34,18 | 0,07% | 13.328,00 |
| 27.05.2025 | 34,33 | 35,00 | 33,53 | 34,15 | -0,22% | 11.039,00 |
| 26.05.2025 | 33,08 | 34,60 | 33,08 | 34,23 | 4,34% | 12.683,00 |
| 23.05.2025 | 32,60 | 33,90 | 31,91 | 32,80 | 3,80% | 3.125,00 |
| 22.05.2025 | 29,95 | 32,00 | 29,80 | 31,60 | 6,58% | 1.916,00 |
| 21.05.2025 | 29,90 | 30,10 | 29,21 | 29,65 | -0,34% | 4.787,00 |
| 20.05.2025 | 30,60 | 30,90 | 29,65 | 29,75 | -3,09% | 3.797,00 |
| 19.05.2025 | 30,30 | 30,98 | 30,01 | 30,70 | 2,32% | 6.984,00 |
| 16.05.2025 | 30,00 | 30,17 | 29,46 | 30,01 | 0,27% | 4.608,00 |
| 15.05.2025 | 30,18 | 30,43 | 29,44 | 29,93 | -1,87% | 5.139,00 |