71,400€
-1,24%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 70,80 | 113,75 | 70,60 | 73,30 | 3,97% | 5.379,00 |
| 25.09.2025 | 70,25 | 71,85 | 68,65 | 70,50 | -0,56% | 3.404,00 |
| 24.09.2025 | 70,95 | 72,60 | 70,40 | 70,90 | -0,07% | 4.826,00 |
| 23.09.2025 | 68,85 | 71,45 | 68,25 | 70,95 | 3,28% | 7.068,00 |
| 22.09.2025 | 65,95 | 68,80 | 65,85 | 68,70 | 3,39% | 2.453,00 |
| 19.09.2025 | 64,25 | 66,45 | 63,60 | 66,45 | 2,39% | 2.590,00 |
| 18.09.2025 | 62,05 | 65,60 | 61,90 | 64,90 | 5,19% | 1.294,00 |
| 17.09.2025 | 62,50 | 62,75 | 60,20 | 61,70 | -0,64% | 3.299,00 |
| 16.09.2025 | 62,15 | 62,45 | 60,00 | 62,10 | 0,89% | 428,00 |
| 15.09.2025 | 60,15 | 63,25 | 60,00 | 61,55 | 2,16% | 2.871,00 |
| 12.09.2025 | 59,10 | 60,35 | 57,70 | 60,25 | 1,77% | 3.326,00 |
| 11.09.2025 | 59,25 | 60,40 | 58,25 | 59,20 | 0,08% | 4.814,00 |
| 10.09.2025 | 59,80 | 62,50 | 58,60 | 59,15 | -2,23% | 8.137,00 |
| 09.09.2025 | 61,15 | 61,45 | 59,75 | 60,50 | -1,22% | 3.600,00 |
| 08.09.2025 | 60,65 | 61,80 | 58,50 | 61,25 | 2,60% | 4.855,00 |
| 05.09.2025 | 60,80 | 61,00 | 59,25 | 59,70 | -1,00% | 6.860,00 |
| 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 |