82,725€
0,09%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 83,38 | 83,65 | 82,25 | 82,73 | 0,09% | 1.430,00 |
| 12.08.2026 | 81,83 | 84,45 | 81,53 | 82,65 | 1,79% | 17.580,00 |
| 11.08.2026 | 81,38 | 82,70 | 80,50 | 81,20 | -0,25% | 4.630,00 |
| 10.08.2026 | 79,08 | 81,83 | 78,53 | 81,40 | 5,78% | 3.914,00 |
| 07.08.2026 | 80,33 | 80,90 | 76,20 | 76,95 | -4,23% | 430,00 |
| 06.08.2026 | 77,25 | 80,38 | 76,25 | 80,35 | 4,42% | 10.178,00 |
| 05.08.2026 | 75,60 | 77,48 | 74,35 | 76,95 | 1,85% | 3.447,00 |
| 04.08.2026 | 74,25 | 75,55 | 74,10 | 75,55 | 1,85% | 6.200,00 |
| 03.08.2026 | 76,65 | 77,30 | 72,15 | 74,18 | -2,75% | 3.955,00 |
| 31.07.2026 | 77,60 | 79,43 | 75,88 | 76,28 | -1,42% | 4.295,00 |
| 30.07.2026 | 73,45 | 79,18 | 73,05 | 77,38 | 5,49% | 25.180,00 |
| 29.07.2026 | 75,38 | 76,60 | 73,23 | 73,35 | -2,62% | 10.577,00 |
| 28.07.2026 | 78,33 | 83,00 | 73,85 | 75,33 | -3,89% | 20.582,00 |
| 27.07.2026 | 80,40 | 81,88 | 77,28 | 78,38 | -1,75% | 4.949,00 |
| 24.07.2026 | 78,85 | 81,15 | 78,60 | 79,78 | 1,27% | 2.786,00 |
| 23.07.2026 | 80,38 | 83,00 | 78,53 | 78,78 | -1,99% | 11.987,00 |
| 22.07.2026 | 81,85 | 82,10 | 78,70 | 80,38 | -1,83% | 1.630,00 |
| 21.07.2026 | 80,10 | 82,63 | 79,03 | 81,88 | 2,44% | 6.464,00 |
| 20.07.2026 | 77,65 | 80,40 | 77,30 | 79,93 | 3,90% | 7.280,00 |
| 17.07.2026 | 78,55 | 78,73 | 74,60 | 76,93 | -1,44% | 2.827,00 |
| 16.07.2026 | 81,45 | 81,93 | 77,33 | 78,05 | -4,14% | 7.245,00 |
| 15.07.2026 | 82,73 | 82,75 | 80,08 | 81,43 | -1,69% | 3.584,00 |
| 14.07.2026 | 79,88 | 83,18 | 77,98 | 82,83 | 3,37% | 660,00 |
| 13.07.2026 | 81,50 | 82,23 | 79,48 | 80,13 | -2,23% | 7.860,00 |
| 10.07.2026 | 81,80 | 82,53 | 79,13 | 81,95 | 0,24% | 1.243,00 |
| 09.07.2026 | 80,60 | 83,63 | 80,53 | 81,75 | 0,99% | 5.382,00 |
| 08.07.2026 | 81,83 | 82,43 | 77,95 | 80,95 | -1,49% | 4.947,00 |
| 07.07.2026 | 88,85 | 89,35 | 80,10 | 82,18 | -7,75% | 4.325,00 |
| 06.07.2026 | 91,10 | 91,35 | 86,50 | 89,08 | -1,85% | 9.844,00 |
| 03.07.2026 | 89,48 | 90,93 | 88,85 | 90,75 | 1,68% | 8.414,00 |
| 02.07.2026 | 91,50 | 91,75 | 86,50 | 89,25 | -2,51% | 12.980,00 |
| 01.07.2026 | 94,40 | 94,88 | 87,00 | 91,55 | -3,04% | 3.080,00 |
| 30.06.2026 | 92,25 | 95,13 | 91,68 | 94,43 | 2,39% | 7.042,00 |
| 29.06.2026 | 91,50 | 94,10 | 90,43 | 92,23 | 0,88% | 3.260,00 |
| 26.06.2026 | 95,40 | 95,83 | 91,40 | 91,43 | -4,44% | 3.025,00 |
| 25.06.2026 | 95,55 | 97,58 | 94,85 | 95,68 | 0,71% | 1.075,00 |
| 24.06.2026 | 97,35 | 98,15 | 93,45 | 95,00 | -2,01% | 7.150,00 |
| 23.06.2026 | 102,05 | 102,15 | 95,58 | 96,95 | -5,04% | 7.880,00 |
| 22.06.2026 | 98,78 | 103,70 | 98,45 | 102,10 | 3,81% | 4.450,00 |
| 19.06.2026 | 97,60 | 100,25 | 97,55 | 98,35 | 1,08% | 6.290,00 |
| 18.06.2026 | 99,25 | 100,90 | 94,93 | 97,30 | -0,05% | 3.712,00 |
| 17.06.2026 | 95,58 | 97,83 | 95,05 | 97,35 | 2,04% | 1.050,00 |
| 16.06.2026 | 93,83 | 96,33 | 93,68 | 95,40 | 1,79% | 2.720,00 |
| 15.06.2026 | 91,43 | 94,43 | 91,38 | 93,73 | 2,54% | 14.100,00 |
| 12.06.2026 | 91,80 | 92,35 | 90,05 | 91,40 | -0,73% | 510,00 |
| 11.06.2026 | 86,85 | 92,23 | 86,83 | 92,08 | 6,17% | 8.159,00 |
| 10.06.2026 | 89,23 | 92,08 | 86,70 | 86,73 | -6,27% | 7.130,00 |
| 09.06.2026 | 94,18 | 96,50 | 92,20 | 92,53 | -1,67% | 7.261,00 |
| 08.06.2026 | 93,78 | 95,35 | 92,53 | 94,10 | -0,19% | 5.320,00 |
| 05.06.2026 | 97,95 | 98,25 | 94,13 | 94,28 | -3,60% | 9.205,00 |
| 04.06.2026 | 101,40 | 110,53 | 96,63 | 97,80 | -2,54% | 3.143,00 |
| 03.06.2026 | 104,65 | 104,65 | 98,63 | 100,35 | -4,06% | 2.918,00 |
| 02.06.2026 | 102,80 | 105,25 | 100,20 | 104,60 | 1,60% | 2.165,00 |
| 01.06.2026 | 103,55 | 104,90 | 101,30 | 102,95 | -0,48% | 3.753,00 |
| 29.05.2026 | 100,90 | 104,10 | 96,68 | 103,45 | 3,37% | 1.382,00 |
| 28.05.2026 | 98,15 | 103,80 | 97,20 | 100,08 | 1,21% | 920,00 |
| 27.05.2026 | 102,10 | 102,55 | 97,73 | 98,88 | -3,06% | 3.865,00 |
| 26.05.2026 | 101,35 | 104,50 | 100,55 | 102,00 | 0,94% | 2.131,00 |
| 25.05.2026 | 100,90 | 103,10 | 100,35 | 101,05 | 0,60% | 3.500,00 |
| 22.05.2026 | 102,90 | 103,35 | 98,15 | 100,45 | -1,37% | 3.644,00 |
| 21.05.2026 | 102,60 | 106,50 | 100,60 | 101,85 | -0,83% | 2.518,00 |
| 20.05.2026 | 97,80 | 104,40 | 97,18 | 102,70 | 4,80% | 4.450,00 |
| 19.05.2026 | 110,20 | 112,40 | 95,90 | 98,00 | -10,99% | 3.306,00 |
| 18.05.2026 | 112,20 | 113,40 | 107,60 | 110,10 | 0,69% | 1.272,00 |
| 15.05.2026 | 112,65 | 113,90 | 109,25 | 109,35 | -2,80% | 7.870,00 |
| 14.05.2026 | 110,95 | 113,10 | 110,40 | 112,50 | 1,58% | 2.917,00 |
| 13.05.2026 | 106,10 | 111,90 | 106,10 | 110,75 | 5,13% | 4.296,00 |
| 12.05.2026 | 104,40 | 106,95 | 103,30 | 105,35 | 0,67% | 950,00 |
| 11.05.2026 | 96,65 | 106,40 | 96,40 | 104,65 | 7,94% | 4.133,00 |
| 08.05.2026 | 102,55 | 104,20 | 90,98 | 96,95 | -5,46% | 1.877,00 |
| 07.05.2026 | 101,95 | 103,90 | 101,90 | 102,55 | 0,24% | 500,00 |
| 06.05.2026 | 103,60 | 104,80 | 100,85 | 102,30 | -0,82% | 3.280,00 |
| 05.05.2026 | 101,70 | 104,90 | 101,65 | 103,15 | 1,88% | 805,00 |
| 04.05.2026 | 104,00 | 105,80 | 101,25 | 101,25 | -2,32% | 5.915,00 |
| 30.04.2026 | 100,55 | 108,00 | 100,10 | 103,65 | 2,62% | 2.526,00 |
| 29.04.2026 | 103,65 | 104,60 | 100,40 | 101,00 | -2,23% | 2.890,00 |
| 28.04.2026 | 102,50 | 105,45 | 101,75 | 103,30 | 0,88% | 5.110,00 |
| 27.04.2026 | 99,15 | 104,00 | 99,05 | 102,40 | 3,04% | 2.900,00 |
| 24.04.2026 | 100,70 | 101,50 | 97,40 | 99,38 | -1,17% | 1.006,00 |
| 23.04.2026 | 98,85 | 101,60 | 97,68 | 100,55 | 1,69% | 420,00 |
| 22.04.2026 | 98,68 | 99,93 | 97,00 | 98,88 | 0,92% | 3.375,00 |
| 21.04.2026 | 97,63 | 99,60 | 95,85 | 97,98 | 0,49% | 11.730,00 |
| 20.04.2026 | 96,30 | 97,80 | 94,78 | 97,50 | 0,98% | 2.697,00 |
| 17.04.2026 | 95,40 | 97,28 | 92,48 | 96,55 | 1,23% | 7.009,00 |
| 16.04.2026 | 90,75 | 98,60 | 89,43 | 95,38 | 5,13% | 5.715,00 |
| 15.04.2026 | 83,40 | 91,85 | 82,95 | 90,73 | 8,26% | 8.486,00 |
| 14.04.2026 | 81,28 | 83,90 | 81,10 | 83,80 | 3,33% | 7.546,00 |
| 13.04.2026 | 81,08 | 81,88 | 79,75 | 81,10 | 0,81% | 5.190,00 |
| 10.04.2026 | 78,30 | 81,00 | 78,08 | 80,45 | 3,14% | 9.360,00 |
| 09.04.2026 | 76,28 | 78,63 | 75,80 | 78,00 | 1,99% | 16.200,00 |
| 08.04.2026 | 73,08 | 78,25 | 72,00 | 76,48 | 7,48% | 18.780,00 |
| 07.04.2026 | 70,85 | 74,00 | 69,55 | 71,15 | 2,37% | 5.883,00 |
| 02.04.2026 | 71,70 | 72,30 | 68,60 | 69,50 | -4,34% | 279,00 |
| 01.04.2026 | 70,55 | 73,80 | 70,30 | 72,65 | 3,34% | 8.340,00 |
| 31.03.2026 | 68,30 | 70,35 | 67,45 | 70,30 | 3,15% | 4.546,00 |
| 30.03.2026 | 66,55 | 68,95 | 65,80 | 68,15 | 2,25% | 4.615,00 |
| 27.03.2026 | 69,65 | 69,75 | 66,25 | 66,65 | -4,17% | 6.206,00 |
| 26.03.2026 | 71,60 | 71,75 | 68,70 | 69,55 | -2,45% | 1.370,00 |
| 25.03.2026 | 70,55 | 72,85 | 70,35 | 71,30 | 0,78% | - |
| 24.03.2026 | 70,40 | 70,90 | 69,05 | 70,75 | 0,00% | 300,00 |