67,850€
-1,17%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 69,85 | 69,90 | 67,70 | 68,00 | -0,95% | - |
| 13.11.2025 | 67,75 | 70,70 | 67,20 | 68,65 | -0,22% | 66,00 |
| 12.11.2025 | 68,70 | 70,05 | 68,60 | 68,80 | 1,93% | 307,00 |
| 11.11.2025 | 72,40 | 72,40 | 66,80 | 67,50 | -5,00% | 235,00 |
| 10.11.2025 | 70,60 | 71,45 | 70,60 | 71,05 | 1,72% | - |
| 07.11.2025 | 71,55 | 72,55 | 69,50 | 69,85 | -2,99% | 2.876,00 |
| 06.11.2025 | 73,50 | 74,35 | 71,25 | 72,00 | -4,26% | 136,00 |
| 05.11.2025 | 75,80 | 75,80 | 74,45 | 75,20 | -0,07% | - |
| 04.11.2025 | 73,70 | 76,20 | 71,60 | 75,25 | 0,74% | 663,00 |
| 03.11.2025 | 73,60 | 74,70 | 73,15 | 74,70 | 1,77% | 100,00 |
| 31.10.2025 | 73,40 | 73,55 | 73,40 | 73,40 | -1,21% | - |
| 30.10.2025 | 75,20 | 75,70 | 74,20 | 74,30 | -1,07% | 35,00 |
| 29.10.2025 | 75,90 | 77,25 | 74,55 | 75,10 | -1,12% | 261,00 |
| 28.10.2025 | 74,80 | 76,40 | 74,40 | 75,95 | 1,54% | 120,00 |
| 27.10.2025 | 73,25 | 76,30 | 72,95 | 74,80 | 2,96% | 181,00 |
| 24.10.2025 | 76,90 | 78,65 | 72,40 | 72,65 | -5,77% | 46,00 |
| 23.10.2025 | 74,10 | 77,35 | 73,90 | 77,10 | 1,58% | 26,00 |
| 22.10.2025 | 73,55 | 76,40 | 73,20 | 75,90 | 4,26% | 305,00 |
| 21.10.2025 | 72,75 | 73,40 | 71,40 | 72,80 | -0,14% | 63,00 |
| 20.10.2025 | 70,60 | 73,60 | 70,35 | 72,90 | 1,89% | 48,00 |
| 17.10.2025 | 72,80 | 72,80 | 71,40 | 71,55 | -3,11% | - |
| 16.10.2025 | 73,25 | 74,55 | 73,25 | 73,85 | 0,20% | 2,00 |
| 15.10.2025 | 74,95 | 76,55 | 73,15 | 73,70 | 1,17% | 50,00 |
| 14.10.2025 | 72,90 | 73,10 | 71,50 | 72,85 | 0,55% | 247,00 |
| 13.10.2025 | 70,60 | 73,30 | 70,60 | 72,45 | 2,62% | 28,00 |
| 10.10.2025 | 72,30 | 72,85 | 70,40 | 70,60 | -2,42% | 100,00 |
| 09.10.2025 | 71,40 | 72,45 | 71,00 | 72,35 | 2,26% | 151,00 |
| 08.10.2025 | 71,45 | 71,90 | 70,55 | 70,75 | 1,07% | 58,00 |
| 07.10.2025 | 70,20 | 70,40 | 69,40 | 70,00 | -2,64% | 50,00 |
| 06.10.2025 | 71,75 | 72,25 | 71,20 | 71,90 | 1,34% | 314,00 |
| 03.10.2025 | 72,85 | 73,55 | 70,80 | 70,95 | -2,34% | 198,00 |
| 02.10.2025 | 71,60 | 72,95 | 71,40 | 72,65 | 4,23% | 87,00 |
| 01.10.2025 | 70,85 | 72,10 | 69,25 | 69,70 | -3,73% | 52,00 |
| 30.09.2025 | 72,65 | 73,65 | 72,30 | 72,40 | -0,55% | 1,00 |
| 29.09.2025 | 73,70 | 74,50 | 72,05 | 72,80 | -1,02% | 405,00 |
| 26.09.2025 | 70,70 | 73,70 | 70,60 | 73,55 | 4,62% | 103,00 |
| 25.09.2025 | 70,25 | 71,85 | 68,70 | 70,30 | -1,88% | 565,00 |
| 24.09.2025 | 70,40 | 72,60 | 70,35 | 71,65 | 3,24% | 380,00 |
| 23.09.2025 | 68,95 | 69,40 | 68,30 | 69,40 | 1,61% | 200,00 |
| 22.09.2025 | 65,95 | 68,80 | 65,85 | 68,30 | 5,08% | 187,00 |
| 19.09.2025 | 64,25 | 65,35 | 63,50 | 65,00 | -0,54% | 465,00 |
| 18.09.2025 | 61,80 | 65,35 | 61,80 | 65,35 | 6,35% | 652,00 |
| 17.09.2025 | 62,50 | 62,75 | 61,00 | 61,45 | -1,36% | - |
| 16.09.2025 | 62,35 | 62,40 | 60,05 | 62,30 | -1,19% | 396,00 |
| 15.09.2025 | 60,10 | 63,05 | 60,00 | 63,05 | 9,27% | 2.745,00 |
| 12.09.2025 | 59,00 | 59,40 | 57,70 | 57,70 | -1,70% | 600,00 |
| 11.09.2025 | 59,20 | 59,30 | 58,25 | 58,70 | -0,93% | 331,00 |
| 10.09.2025 | 59,80 | 60,25 | 58,55 | 59,25 | -2,23% | 415,00 |
| 09.09.2025 | 60,90 | 61,45 | 60,30 | 60,60 | 0,66% | - |
| 08.09.2025 | 60,65 | 60,65 | 58,55 | 60,20 | 0,84% | 139,00 |
| 05.09.2025 | 60,80 | 61,00 | 59,25 | 59,70 | -1,00% | 431,00 |
| 04.09.2025 | 61,50 | 61,55 | 59,50 | 60,30 | -1,31% | 553,00 |
| 03.09.2025 | 59,20 | 62,05 | 58,70 | 61,10 | 4,00% | 341,00 |
| 02.09.2025 | 62,05 | 62,50 | 57,90 | 58,75 | -5,55% | 1.777,00 |
| 01.09.2025 | 64,80 | 65,10 | 59,55 | 62,20 | -3,57% | 583,00 |
| 29.08.2025 | 65,10 | 66,30 | 64,10 | 64,50 | -1,23% | 1.297,00 |
| 28.08.2025 | 69,80 | 70,55 | 64,25 | 65,30 | -6,45% | 3.103,00 |
| 27.08.2025 | 66,10 | 70,60 | 66,10 | 69,80 | 5,60% | 962,00 |
| 26.08.2025 | 70,40 | 70,45 | 65,50 | 66,10 | -2,36% | 1.792,00 |
| 25.08.2025 | 64,30 | 68,95 | 63,65 | 67,70 | 6,20% | 573,00 |
| 22.08.2025 | 60,00 | 64,90 | 59,60 | 63,75 | 5,55% | 1.054,00 |
| 21.08.2025 | 60,50 | 61,75 | 59,85 | 60,40 | -0,98% | - |
| 20.08.2025 | 58,90 | 61,05 | 58,30 | 61,00 | 3,30% | 309,00 |
| 19.08.2025 | 60,05 | 60,30 | 57,65 | 59,05 | -1,34% | 224,00 |
| 18.08.2025 | 58,95 | 60,25 | 58,25 | 59,85 | 2,22% | 815,00 |
| 15.08.2025 | 62,00 | 62,35 | 58,35 | 58,55 | -5,26% | 1.148,00 |
| 14.08.2025 | 60,50 | 61,85 | 60,00 | 61,80 | 1,15% | 554,00 |
| 13.08.2025 | 59,70 | 62,55 | 59,05 | 61,10 | 2,60% | 288,00 |
| 12.08.2025 | 58,50 | 59,65 | 58,10 | 59,55 | 1,79% | 546,00 |
| 11.08.2025 | 58,55 | 58,80 | 57,80 | 58,50 | 0,69% | 71,00 |
| 08.08.2025 | 56,00 | 58,55 | 55,45 | 58,10 | 4,40% | 497,00 |
| 07.08.2025 | 56,15 | 56,70 | 54,75 | 55,65 | 0,18% | 153,00 |
| 06.08.2025 | 56,40 | 58,10 | 55,40 | 55,55 | -0,27% | 1.234,00 |
| 05.08.2025 | 52,60 | 58,50 | 52,60 | 55,70 | 2,39% | 1.629,00 |
| 04.08.2025 | 55,20 | 55,65 | 53,50 | 54,40 | -1,45% | 433,00 |
| 01.08.2025 | 54,35 | 56,25 | 54,35 | 55,20 | 1,56% | 311,00 |
| 31.07.2025 | 57,75 | 59,15 | 54,25 | 54,35 | -5,64% | 2.260,00 |
| 30.07.2025 | 58,35 | 58,35 | 57,15 | 57,60 | 0,26% | 190,00 |
| 29.07.2025 | 56,25 | 57,75 | 56,00 | 57,45 | 3,05% | 799,00 |
| 28.07.2025 | 54,75 | 56,40 | 54,35 | 55,75 | 2,11% | 167,00 |
| 25.07.2025 | 53,30 | 55,15 | 53,20 | 54,60 | 1,68% | 771,00 |
| 24.07.2025 | 55,20 | 55,85 | 53,35 | 53,70 | -1,83% | 1.301,00 |
| 23.07.2025 | 52,80 | 55,15 | 51,60 | 54,70 | 5,60% | 2.774,00 |
| 22.07.2025 | 56,80 | 56,90 | 49,55 | 51,80 | -8,56% | 7.748,00 |
| 21.07.2025 | 55,00 | 56,90 | 54,80 | 56,65 | 3,56% | 2.385,00 |
| 18.07.2025 | 54,05 | 55,10 | 52,85 | 54,70 | 1,30% | 155,00 |
| 17.07.2025 | 54,05 | 54,90 | 52,45 | 54,00 | 0,09% | 1.324,00 |
| 16.07.2025 | 50,80 | 54,05 | 50,50 | 53,95 | 4,05% | 1.785,00 |
| 15.07.2025 | 50,50 | 52,35 | 49,53 | 51,85 | 2,67% | 1.947,00 |
| 14.07.2025 | 48,40 | 50,75 | 47,93 | 50,50 | 1,87% | 2.194,00 |
| 11.07.2025 | 48,90 | 50,35 | 48,35 | 49,58 | 1,48% | 1.620,00 |
| 10.07.2025 | 48,18 | 49,48 | 47,53 | 48,85 | 2,20% | 463,00 |
| 09.07.2025 | 46,18 | 48,10 | 45,13 | 47,80 | 3,52% | 719,00 |
| 08.07.2025 | 44,45 | 46,38 | 43,78 | 46,18 | 4,00% | 1.940,00 |
| 07.07.2025 | 43,73 | 44,78 | 42,78 | 44,40 | 2,48% | 1.266,00 |
| 04.07.2025 | 43,08 | 43,73 | 42,83 | 43,33 | -2,64% | 1.091,00 |
| 03.07.2025 | 42,60 | 45,13 | 42,15 | 44,50 | 4,89% | 372,00 |
| 02.07.2025 | 43,05 | 43,48 | 0,00 | 42,43 | -0,41% | 130,00 |
| 01.07.2025 | 40,88 | 43,53 | 0,00 | 42,60 | 4,80% | 5,00 |
| 30.06.2025 | 39,95 | 41,00 | 39,80 | 40,65 | 1,88% | - |