60,200€
-0,99%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 61,50 | 61,50 | 59,50 | 60,30 | -1,07% | 690,00 |
| 03.09.2025 | 59,05 | 62,20 | 58,95 | 60,95 | 3,74% | 12.218,00 |
| 02.09.2025 | 61,95 | 62,50 | 57,90 | 58,75 | -5,55% | 6.102,00 |
| 01.09.2025 | 64,80 | 65,10 | 59,50 | 62,20 | -3,57% | 9.316,00 |
| 29.08.2025 | 65,30 | 66,30 | 64,10 | 64,50 | -1,15% | 6.759,00 |
| 28.08.2025 | 70,10 | 70,55 | 64,30 | 65,25 | -6,65% | 14.638,00 |
| 27.08.2025 | 66,05 | 70,60 | 66,05 | 69,90 | 5,91% | 9.265,00 |
| 26.08.2025 | 68,50 | 69,30 | 65,45 | 66,00 | -2,22% | 4.891,00 |
| 25.08.2025 | 64,25 | 69,00 | 63,65 | 67,50 | 6,05% | 10.293,00 |
| 22.08.2025 | 60,00 | 64,90 | 59,60 | 63,65 | 5,38% | 14.058,00 |
| 21.08.2025 | 60,55 | 61,25 | 59,85 | 60,40 | -0,66% | 3.043,00 |
| 20.08.2025 | 58,95 | 61,00 | 58,30 | 60,80 | 3,05% | 5.403,00 |
| 19.08.2025 | 60,15 | 60,25 | 57,65 | 59,00 | -1,42% | 4.718,00 |
| 18.08.2025 | 58,95 | 60,25 | 58,25 | 59,85 | 2,31% | 2.030,00 |
| 15.08.2025 | 62,00 | 62,30 | 58,35 | 58,50 | -5,34% | 5.311,00 |
| 14.08.2025 | 60,50 | 61,85 | 59,95 | 61,80 | 1,31% | 10.419,00 |
| 13.08.2025 | 59,75 | 61,45 | 59,05 | 61,00 | 2,26% | 5.955,00 |
| 12.08.2025 | 58,55 | 59,65 | 58,35 | 59,65 | 2,14% | - |
| 11.08.2025 | 58,60 | 58,80 | 57,80 | 58,40 | 0,52% | 6.156,00 |
| 08.08.2025 | 55,95 | 58,45 | 55,45 | 58,10 | 4,40% | 3.263,00 |
| 07.08.2025 | 56,20 | 56,70 | 54,90 | 55,65 | 0,27% | 4.415,00 |
| 06.08.2025 | 56,40 | 58,05 | 55,40 | 55,50 | -0,54% | 6.480,00 |
| 05.08.2025 | 52,75 | 58,40 | 52,75 | 55,80 | 2,57% | 11.388,00 |
| 04.08.2025 | 55,20 | 55,65 | 53,50 | 54,40 | -1,89% | 11.470,00 |
| 01.08.2025 | 54,35 | 56,25 | 54,00 | 55,45 | 1,56% | 3.566,00 |
| 31.07.2025 | 57,80 | 59,10 | 54,55 | 54,60 | -5,04% | 4.374,00 |
| 30.07.2025 | 58,20 | 58,25 | 57,20 | 57,50 | -0,26% | 7.140,00 |
| 29.07.2025 | 56,15 | 57,85 | 56,15 | 57,65 | 2,95% | 13.302,00 |
| 28.07.2025 | 54,75 | 56,40 | 54,40 | 56,00 | 2,66% | 4.661,00 |
| 25.07.2025 | 53,30 | 55,20 | 53,25 | 54,55 | 1,49% | 8.784,00 |
| 24.07.2025 | 55,20 | 55,85 | 53,35 | 53,75 | -1,83% | 8.185,00 |
| 23.07.2025 | 52,75 | 55,25 | 51,60 | 54,75 | 4,89% | 7.356,00 |
| 22.07.2025 | 56,65 | 56,90 | 49,38 | 52,20 | -8,02% | 9.594,00 |
| 21.07.2025 | 55,15 | 56,85 | 54,95 | 56,75 | 3,56% | 9.066,00 |
| 18.07.2025 | 54,00 | 55,10 | 52,85 | 54,80 | 1,67% | 10.782,00 |
| 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 |