60,350€
-1,23%
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 | 61,55 | 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% | - |
| 27.06.2025 | 39,48 | 40,03 | 38,33 | 39,90 | 1,27% | - |
| 26.06.2025 | 39,43 | 39,70 | 38,18 | 39,40 | -0,57% | - |
| 25.06.2025 | 41,20 | 41,83 | 39,08 | 39,63 | -5,20% | - |
| 24.06.2025 | 40,18 | 41,80 | 39,98 | 41,80 | 4,83% | 845,00 |
| 23.06.2025 | 39,58 | 41,38 | 38,90 | 39,88 | 0,89% | 218,00 |
| 20.06.2025 | 39,60 | 39,73 | 39,00 | 39,53 | 0,13% | 1.945,00 |
| 19.06.2025 | 39,30 | 39,75 | 38,78 | 39,48 | 1,09% | 1.562,00 |
| 18.06.2025 | 39,90 | 40,83 | 38,78 | 39,05 | -2,01% | 504,00 |
| 17.06.2025 | 38,78 | 40,15 | 0,00 | 39,85 | 2,44% | 767,00 |
| 16.06.2025 | 37,90 | 39,08 | 37,23 | 38,90 | 2,98% | 384,00 |
| 13.06.2025 | 35,73 | 37,90 | 35,05 | 37,78 | 3,35% | 673,00 |
| 12.06.2025 | 36,75 | 36,78 | 35,65 | 36,55 | -0,34% | 376,00 |
| 11.06.2025 | 37,25 | 37,45 | 36,05 | 36,68 | -2,72% | 555,00 |
| 10.06.2025 | 38,03 | 38,10 | 36,85 | 37,70 | 0,40% | 612,00 |
| 09.06.2025 | 36,65 | 38,45 | 36,65 | 37,55 | 2,32% | 593,00 |
| 06.06.2025 | 36,15 | 37,23 | 35,60 | 36,70 | 1,94% | 485,00 |
| 05.06.2025 | 34,88 | 36,20 | 34,48 | 36,00 | 2,93% | 430,00 |
| 04.06.2025 | 36,05 | 36,18 | 34,53 | 34,98 | -2,85% | 868,00 |
| 03.06.2025 | 36,20 | 36,73 | 35,70 | 36,00 | 0,70% | 1.199,00 |
| 02.06.2025 | 33,70 | 35,85 | 33,60 | 35,75 | 5,46% | 534,00 |
| 30.05.2025 | 34,65 | 34,65 | 33,40 | 33,90 | -1,95% | 865,00 |
| 29.05.2025 | 34,15 | 34,90 | 33,83 | 34,58 | 1,07% | 550,00 |
| 28.05.2025 | 34,36 | 34,55 | 33,38 | 34,21 | 0,10% | 2.374,00 |
| 27.05.2025 | 34,35 | 35,00 | 33,65 | 34,18 | 0,00% | 6.497,00 |
| 26.05.2025 | 33,20 | 34,58 | 32,85 | 34,18 | 4,03% | 1.593,00 |
| 23.05.2025 | 32,38 | 33,85 | 31,88 | 32,85 | 2,98% | 2.800,00 |
| 22.05.2025 | 29,85 | 32,00 | 29,83 | 31,90 | 7,23% | 1.343,00 |
| 21.05.2025 | 29,78 | 30,05 | 29,18 | 29,75 | -0,17% | 1.399,00 |
| 20.05.2025 | 30,73 | 30,85 | 29,73 | 29,80 | -3,17% | 572,00 |
| 19.05.2025 | 30,15 | 30,90 | 30,08 | 30,78 | 2,40% | 923,00 |
| 16.05.2025 | 29,86 | 30,11 | 29,49 | 30,06 | 0,52% | 165,00 |