71,800€
0,70%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 71,90 | 72,80 | 71,65 | 71,80 | 0,28% | - |
| 19.02.2026 | 70,85 | 72,00 | 69,70 | 71,60 | 0,85% | 7.110,00 |
| 18.02.2026 | 72,65 | 73,30 | 69,50 | 71,00 | -2,20% | 14.642,00 |
| 17.02.2026 | 72,25 | 72,65 | 70,30 | 72,60 | 0,07% | 472,00 |
| 16.02.2026 | 70,85 | 72,55 | 70,30 | 72,55 | 0,28% | 6.918,00 |
| 13.02.2026 | 72,90 | 73,15 | 70,65 | 72,35 | -0,07% | 5.191,00 |
| 12.02.2026 | 74,45 | 75,90 | 72,40 | 72,40 | -2,62% | 10.797,00 |
| 11.02.2026 | 71,60 | 74,90 | 70,95 | 74,35 | 3,99% | 7.324,00 |
| 10.02.2026 | 73,40 | 73,70 | 70,75 | 71,50 | -2,59% | 9.335,00 |
| 09.02.2026 | 71,35 | 73,90 | 71,30 | 73,40 | 3,02% | 10.280,00 |
| 06.02.2026 | 72,20 | 72,20 | 70,10 | 71,25 | -1,18% | 14.438,00 |
| 05.02.2026 | 73,65 | 74,90 | 70,30 | 72,10 | -2,24% | 2.462,00 |
| 04.02.2026 | 73,10 | 74,85 | 67,40 | 73,75 | 0,89% | 4.500,00 |
| 03.02.2026 | 72,80 | 73,90 | 72,00 | 73,10 | 0,62% | 6.052,00 |
| 02.02.2026 | 72,70 | 72,95 | 70,40 | 72,65 | -0,55% | 5.872,00 |
| 30.01.2026 | 73,60 | 74,60 | 72,70 | 73,05 | -0,88% | 3.529,00 |
| 29.01.2026 | 72,60 | 74,25 | 71,60 | 73,70 | 2,15% | 4.081,00 |
| 28.01.2026 | 73,85 | 73,85 | 70,85 | 72,15 | -2,30% | 7.223,00 |
| 27.01.2026 | 73,60 | 75,15 | 73,00 | 73,85 | 0,54% | 5.692,00 |
| 26.01.2026 | 72,50 | 73,75 | 70,50 | 73,45 | 1,38% | 2.872,00 |
| 23.01.2026 | 74,20 | 74,65 | 72,15 | 72,45 | -0,21% | 5.740,00 |
| 22.01.2026 | 71,20 | 73,00 | 69,90 | 72,60 | 2,47% | 5.540,00 |
| 21.01.2026 | 70,60 | 71,45 | 69,20 | 70,85 | 0,57% | 2.108,00 |
| 20.01.2026 | 70,95 | 71,80 | 69,30 | 70,45 | -1,12% | 3.625,00 |
| 19.01.2026 | 68,40 | 71,90 | 68,40 | 71,25 | 1,93% | 3.880,00 |
| 16.01.2026 | 68,05 | 70,90 | 67,55 | 69,90 | 2,49% | 8.764,00 |
| 15.01.2026 | 65,80 | 68,65 | 64,05 | 68,20 | 4,36% | 6.197,00 |
| 14.01.2026 | 68,90 | 69,40 | 64,10 | 65,35 | -5,90% | 9.961,00 |
| 13.01.2026 | 74,25 | 74,45 | 68,60 | 69,45 | -6,53% | 5.847,00 |
| 12.01.2026 | 76,75 | 77,45 | 74,10 | 74,30 | -3,76% | 5.904,00 |
| 09.01.2026 | 81,00 | 81,15 | 75,75 | 77,20 | -4,51% | 8.901,00 |
| 08.01.2026 | 82,90 | 84,60 | 80,45 | 80,85 | -2,00% | 4.815,00 |
| 07.01.2026 | 83,35 | 112,50 | 81,65 | 82,50 | -0,78% | 5.081,00 |
| 06.01.2026 | 80,05 | 83,35 | 80,00 | 83,15 | 3,55% | 4.235,00 |
| 05.01.2026 | 75,95 | 81,20 | 75,70 | 80,30 | 5,52% | 8.573,00 |
| 02.01.2026 | 75,60 | 76,95 | 73,60 | 76,10 | 0,00% | 1.769,00 |
| 30.12.2025 | 75,35 | 76,20 | 71,80 | 76,10 | 0,66% | - |
| 29.12.2025 | 75,70 | 76,40 | 73,70 | 75,60 | -0,07% | 4.121,00 |
| 23.12.2025 | 74,35 | 75,95 | 74,30 | 75,65 | 1,95% | 4.788,00 |
| 22.12.2025 | 72,60 | 75,20 | 72,15 | 74,20 | 2,13% | 6.624,00 |
| 19.12.2025 | 71,90 | 72,90 | 70,65 | 72,65 | 1,04% | 740,00 |
| 18.12.2025 | 72,85 | 73,05 | 71,20 | 71,90 | -0,90% | 653,00 |
| 17.12.2025 | 73,25 | 75,10 | 72,30 | 72,55 | -0,62% | 4.480,00 |
| 16.12.2025 | 73,30 | 73,65 | 71,85 | 73,00 | -0,27% | 125,00 |
| 15.12.2025 | 71,70 | 74,70 | 71,45 | 73,20 | 1,95% | 3.159,00 |
| 12.12.2025 | 72,70 | 74,30 | 71,30 | 71,80 | -1,10% | 4.345,00 |
| 11.12.2025 | 73,70 | 74,00 | 71,80 | 72,60 | -1,29% | 2.600,00 |
| 10.12.2025 | 75,20 | 75,50 | 73,15 | 73,55 | -1,93% | 1.412,00 |
| 09.12.2025 | 73,45 | 75,65 | 73,30 | 75,00 | 2,39% | 2.974,00 |
| 08.12.2025 | 74,00 | 76,10 | 72,75 | 73,25 | -0,48% | 10.718,00 |
| 05.12.2025 | 71,20 | 74,15 | 70,60 | 73,60 | 4,25% | 4.780,00 |
| 04.12.2025 | 72,05 | 72,10 | 69,40 | 70,60 | -2,35% | 5.256,00 |
| 03.12.2025 | 73,45 | 74,40 | 71,25 | 72,30 | -1,36% | 840,00 |
| 02.12.2025 | 73,05 | 74,80 | 72,65 | 73,30 | 1,31% | 2.440,00 |
| 01.12.2025 | 73,75 | 74,35 | 71,50 | 72,35 | -1,77% | 7.168,00 |
| 28.11.2025 | 73,70 | 74,00 | 72,50 | 73,65 | -0,07% | 1.974,00 |
| 27.11.2025 | 74,20 | 75,50 | 73,00 | 73,70 | -0,54% | - |
| 26.11.2025 | 73,10 | 74,70 | 72,80 | 74,10 | 1,93% | 3.150,00 |
| 25.11.2025 | 75,60 | 75,90 | 72,20 | 72,70 | -3,07% | 514,00 |
| 24.11.2025 | 72,55 | 76,10 | 71,30 | 75,00 | 1,21% | 7.642,00 |
| 21.11.2025 | 72,35 | 75,85 | 72,30 | 74,10 | 3,35% | 1.250,00 |
| 20.11.2025 | 70,90 | 76,10 | 70,80 | 71,70 | 3,46% | 5.756,00 |
| 19.11.2025 | 71,75 | 77,50 | 69,00 | 69,30 | -3,75% | 3.025,00 |
| 18.11.2025 | 71,50 | 72,25 | 70,15 | 72,00 | 0,84% | 3.978,00 |
| 17.11.2025 | 70,20 | 72,15 | 70,20 | 71,40 | 3,18% | 4.150,00 |
| 14.11.2025 | 69,85 | 70,55 | 67,70 | 69,20 | 1,47% | 2.822,00 |
| 13.11.2025 | 67,80 | 70,70 | 67,35 | 68,20 | 0,44% | 3.087,00 |
| 12.11.2025 | 68,70 | 70,00 | 67,85 | 67,90 | -0,29% | 1.480,00 |
| 11.11.2025 | 72,25 | 72,30 | 66,95 | 68,10 | -5,55% | 8.129,00 |
| 10.11.2025 | 70,65 | 72,75 | 70,55 | 72,10 | 3,44% | 3.180,00 |
| 07.11.2025 | 71,95 | 72,40 | 69,50 | 69,70 | -2,52% | 7.990,00 |
| 06.11.2025 | 73,90 | 74,35 | 71,25 | 71,50 | -2,59% | 4.876,00 |
| 05.11.2025 | 75,85 | 75,90 | 73,40 | 73,40 | -3,04% | 7.882,00 |
| 04.11.2025 | 73,70 | 76,40 | 72,25 | 75,70 | 2,99% | 6.710,00 |
| 03.11.2025 | 73,65 | 75,30 | 73,15 | 73,50 | -0,20% | 1.545,00 |
| 31.10.2025 | 73,40 | 74,70 | 72,25 | 73,65 | 1,17% | 765,00 |
| 30.10.2025 | 75,45 | 75,55 | 72,70 | 72,80 | -3,19% | 5.750,00 |
| 29.10.2025 | 76,05 | 77,20 | 74,55 | 75,20 | -0,99% | 2.960,00 |
| 28.10.2025 | 74,60 | 76,55 | 74,40 | 75,95 | 1,67% | 2.121,00 |
| 27.10.2025 | 73,25 | 76,30 | 72,95 | 74,70 | 2,89% | 5.750,00 |
| 24.10.2025 | 77,05 | 78,65 | 72,40 | 72,60 | -5,41% | 404,00 |
| 23.10.2025 | 74,10 | 77,60 | 73,90 | 76,75 | 5,28% | 318,00 |
| 22.10.2025 | 73,60 | 76,30 | 72,30 | 72,90 | 0,97% | 7.118,00 |
| 21.10.2025 | 72,85 | 73,10 | 71,40 | 72,20 | -0,55% | 721,00 |
| 20.10.2025 | 70,60 | 73,60 | 70,50 | 72,60 | 2,91% | 7.227,00 |
| 17.10.2025 | 72,80 | 72,85 | 67,80 | 70,55 | -2,96% | 5.044,00 |
| 16.10.2025 | 73,25 | 75,00 | 72,70 | 72,70 | -1,82% | 3.800,00 |
| 15.10.2025 | 75,00 | 76,55 | 73,15 | 74,05 | -1,00% | 1.110,00 |
| 14.10.2025 | 72,90 | 75,20 | 71,50 | 74,80 | 2,05% | 2.760,00 |
| 13.10.2025 | 70,60 | 73,55 | 70,60 | 73,30 | 4,49% | 7.660,00 |
| 10.10.2025 | 72,40 | 72,80 | 70,00 | 70,15 | -2,70% | 3.828,00 |
| 09.10.2025 | 71,40 | 73,15 | 71,00 | 72,10 | -0,07% | 2.110,00 |
| 08.10.2025 | 71,20 | 72,15 | 70,50 | 72,15 | 2,34% | 5.066,00 |
| 07.10.2025 | 70,05 | 72,25 | 69,60 | 70,50 | 1,08% | 3.520,00 |
| 06.10.2025 | 71,40 | 72,30 | 69,70 | 69,75 | -2,24% | 8.212,00 |
| 03.10.2025 | 72,95 | 73,55 | 70,80 | 71,35 | -1,59% | 1.700,00 |
| 02.10.2025 | 71,55 | 72,95 | 71,40 | 72,50 | 1,19% | 2.255,00 |
| 01.10.2025 | 70,85 | 72,00 | 69,25 | 71,65 | -2,45% | 5.292,00 |
| 30.09.2025 | 72,85 | 73,70 | 72,15 | 73,45 | 1,10% | 887,00 |
| 29.09.2025 | 74,00 | 74,40 | 72,05 | 72,65 | -0,89% | 3.141,00 |