88,450€
0,08%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 86,85 | 87,33 | 86,75 | 87,08 | -1,47% | - |
| 10.06.2026 | 89,10 | 92,08 | 87,03 | 88,38 | -4,33% | 735,00 |
| 09.06.2026 | 94,15 | 96,58 | 92,20 | 92,38 | -1,86% | 296,00 |
| 08.06.2026 | 92,95 | 94,98 | 92,93 | 94,13 | -1,80% | 59,00 |
| 05.06.2026 | 98,13 | 98,53 | 95,53 | 95,85 | -1,16% | 53,00 |
| 04.06.2026 | 101,40 | 101,70 | 96,55 | 96,98 | -5,90% | - |
| 03.06.2026 | 104,65 | 104,70 | 102,95 | 103,05 | -0,63% | 1,00 |
| 02.06.2026 | 103,05 | 104,05 | 100,20 | 103,70 | 1,77% | - |
| 01.06.2026 | 103,10 | 104,80 | 101,55 | 101,90 | 3,69% | 144,00 |
| 29.05.2026 | 100,95 | 101,05 | 96,60 | 98,28 | -2,55% | 34,00 |
| 28.05.2026 | 98,18 | 103,90 | 97,20 | 100,85 | 0,20% | 9,00 |
| 27.05.2026 | 102,30 | 102,55 | 99,18 | 100,65 | -1,13% | 118,00 |
| 26.05.2026 | 101,70 | 104,50 | 100,55 | 101,80 | 0,74% | 100,00 |
| 25.05.2026 | 100,90 | 103,10 | 100,35 | 101,05 | -1,61% | 89,00 |
| 22.05.2026 | 103,10 | 103,35 | 98,10 | 102,70 | -1,53% | 109,00 |
| 21.05.2026 | 102,65 | 106,25 | 101,00 | 104,30 | 2,46% | 31,00 |
| 20.05.2026 | 97,80 | 104,40 | 97,18 | 101,80 | 4,30% | 413,00 |
| 19.05.2026 | 110,20 | 112,40 | 95,88 | 97,60 | -10,50% | 1.707,00 |
| 18.05.2026 | 112,75 | 113,35 | 107,65 | 109,05 | -0,23% | 30,00 |
| 15.05.2026 | 112,65 | 113,90 | 109,30 | 109,30 | -3,27% | 180,00 |
| 14.05.2026 | 110,80 | 113,15 | 110,40 | 113,00 | 3,62% | 309,00 |
| 13.05.2026 | 105,75 | 111,95 | 105,45 | 109,05 | 2,83% | 232,00 |
| 12.05.2026 | 104,40 | 106,75 | 103,30 | 106,05 | 4,53% | - |
| 11.05.2026 | 96,85 | 103,40 | 96,40 | 101,45 | -0,49% | 233,00 |
| 08.05.2026 | 102,55 | 104,15 | 101,90 | 101,95 | -0,59% | 113,00 |
| 07.05.2026 | 102,30 | 103,75 | 102,00 | 102,55 | -1,35% | 5,00 |
| 06.05.2026 | 103,70 | 104,40 | 103,20 | 103,95 | -0,53% | - |
| 05.05.2026 | 101,50 | 105,05 | 101,50 | 104,50 | 1,26% | 20,00 |
| 04.05.2026 | 104,00 | 105,80 | 102,35 | 103,20 | 0,24% | 157,00 |
| 30.04.2026 | 100,80 | 102,95 | 100,08 | 102,95 | 2,44% | 36,00 |
| 29.04.2026 | 103,70 | 104,65 | 100,50 | 100,50 | -3,32% | 1,00 |
| 28.04.2026 | 102,50 | 105,45 | 101,75 | 103,95 | 0,24% | 32,00 |
| 27.04.2026 | 99,10 | 103,85 | 99,05 | 103,70 | 5,36% | 1,00 |
| 24.04.2026 | 100,45 | 101,45 | 97,45 | 98,43 | -0,03% | 8,00 |
| 23.04.2026 | 99,10 | 99,58 | 97,70 | 98,45 | -0,43% | 1,00 |
| 22.04.2026 | 98,60 | 99,90 | 96,98 | 98,88 | -0,15% | 3,00 |
| 21.04.2026 | 97,50 | 99,55 | 95,85 | 99,03 | 2,99% | 2,00 |
| 20.04.2026 | 96,08 | 96,43 | 94,70 | 96,15 | 1,83% | 3,00 |
| 17.04.2026 | 95,55 | 95,80 | 92,50 | 94,43 | -1,62% | - |
| 16.04.2026 | 90,98 | 98,63 | 90,03 | 95,98 | 6,52% | 1.817,00 |
| 15.04.2026 | 83,48 | 90,25 | 82,90 | 90,10 | 9,18% | 2.047,00 |
| 14.04.2026 | 81,28 | 82,65 | 80,90 | 82,53 | 1,60% | 95,00 |
| 13.04.2026 | 81,10 | 81,30 | 79,95 | 81,23 | 1,03% | 6,00 |
| 10.04.2026 | 78,30 | 81,20 | 78,08 | 80,40 | 4,93% | 235,00 |
| 09.04.2026 | 76,30 | 77,35 | 75,80 | 76,63 | -0,78% | 178,00 |
| 08.04.2026 | 73,08 | 78,25 | 72,78 | 77,23 | 8,08% | 751,00 |
| 07.04.2026 | 70,08 | 72,30 | 69,53 | 71,45 | 2,81% | 2,00 |
| 02.04.2026 | 71,35 | 72,20 | 69,40 | 69,50 | -1,84% | 4,00 |
| 01.04.2026 | 70,60 | 70,80 | 70,45 | 70,80 | 3,28% | - |
| 31.03.2026 | 68,65 | 68,65 | 67,95 | 68,55 | 0,51% | - |
| 30.03.2026 | 66,50 | 68,95 | 65,80 | 68,20 | 1,87% | 539,00 |
| 27.03.2026 | 69,55 | 69,75 | 66,65 | 66,95 | -6,56% | 1.016,00 |
| 26.03.2026 | 71,40 | 71,75 | 71,40 | 71,65 | -0,49% | 1,00 |
| 25.03.2026 | 70,45 | 72,90 | 70,35 | 72,00 | 2,49% | 5,00 |
| 24.03.2026 | 70,30 | 70,70 | 69,05 | 70,25 | -0,50% | 74,00 |
| 23.03.2026 | 68,55 | 71,30 | 65,70 | 70,60 | 1,73% | 322,00 |
| 20.03.2026 | 70,90 | 72,50 | 69,20 | 69,40 | -2,18% | 140,00 |
| 19.03.2026 | 72,85 | 72,85 | 70,40 | 70,95 | -3,86% | 139,00 |
| 18.03.2026 | 70,70 | 73,80 | 70,40 | 73,80 | 4,98% | 5,00 |
| 17.03.2026 | 73,35 | 74,00 | 70,20 | 70,30 | -3,10% | 651,00 |
| 16.03.2026 | 71,05 | 72,55 | 70,60 | 72,55 | 0,69% | - |
| 13.03.2026 | 72,10 | 72,15 | 72,00 | 72,05 | -1,10% | - |
| 12.03.2026 | 72,50 | 72,90 | 72,50 | 72,85 | 0,83% | - |
| 11.03.2026 | 72,70 | 72,90 | 71,85 | 72,25 | 3,51% | 5,00 |
| 09.03.2026 | 71,95 | 72,20 | 68,25 | 69,80 | -5,23% | 228,00 |
| 06.03.2026 | 77,25 | 77,60 | 73,00 | 73,65 | -0,34% | 272,00 |
| 05.03.2026 | 74,20 | 74,75 | 73,75 | 73,90 | 2,78% | - |
| 04.03.2026 | 73,00 | 73,60 | 70,15 | 71,90 | -4,07% | - |
| 03.03.2026 | 74,95 | 76,25 | 74,30 | 74,95 | -0,99% | 236,00 |
| 02.03.2026 | 74,20 | 77,00 | 72,35 | 75,70 | 0,46% | 196,00 |
| 27.02.2026 | 75,20 | 75,70 | 74,35 | 75,35 | -0,66% | - |
| 26.02.2026 | 75,35 | 75,95 | 75,35 | 75,85 | 2,78% | 1,00 |
| 25.02.2026 | 72,30 | 73,80 | 72,05 | 73,80 | 3,14% | 5,00 |
| 24.02.2026 | 71,55 | 71,65 | 71,20 | 71,55 | -0,83% | - |
| 20.02.2026 | 71,90 | 72,85 | 71,45 | 72,15 | 2,20% | - |
| 19.02.2026 | 70,75 | 70,75 | 70,35 | 70,60 | 0,14% | 85,00 |
| 18.02.2026 | 72,70 | 73,30 | 69,50 | 70,50 | -2,49% | 230,00 |
| 17.02.2026 | 72,30 | 72,45 | 72,20 | 72,30 | -0,34% | - |
| 16.02.2026 | 70,50 | 72,55 | 70,30 | 72,55 | -0,34% | 324,00 |
| 13.02.2026 | 72,85 | 73,20 | 72,70 | 72,80 | -2,02% | - |
| 12.02.2026 | 74,35 | 75,80 | 73,85 | 74,30 | 3,77% | 450,00 |
| 11.02.2026 | 71,65 | 71,80 | 70,90 | 71,60 | 0,35% | - |
| 10.02.2026 | 73,45 | 73,75 | 71,10 | 71,35 | -1,59% | 197,00 |
| 09.02.2026 | 71,30 | 73,80 | 71,25 | 72,50 | 0,69% | 247,00 |
| 06.02.2026 | 72,00 | 72,05 | 71,90 | 72,00 | -2,31% | 3,00 |
| 05.02.2026 | 73,60 | 74,00 | 73,40 | 73,70 | 1,03% | - |
| 04.02.2026 | 73,35 | 73,35 | 71,85 | 72,95 | -1,02% | - |
| 03.02.2026 | 72,85 | 73,90 | 72,30 | 73,70 | 1,94% | 50,00 |
| 02.02.2026 | 72,60 | 72,85 | 72,30 | 72,30 | -1,90% | - |
| 30.01.2026 | 73,45 | 74,15 | 72,70 | 73,70 | 2,15% | - |
| 29.01.2026 | 72,20 | 73,25 | 71,55 | 72,15 | 0,07% | 100,00 |
| 28.01.2026 | 73,90 | 73,90 | 72,05 | 72,10 | -1,70% | 95,00 |
| 27.01.2026 | 73,35 | 75,25 | 73,20 | 73,35 | 3,24% | 71,00 |
| 26.01.2026 | 72,30 | 72,90 | 71,00 | 71,05 | -2,80% | 4,00 |
| 23.01.2026 | 74,20 | 74,70 | 72,75 | 73,10 | 2,02% | 84,00 |
| 22.01.2026 | 71,25 | 71,95 | 71,20 | 71,65 | 1,63% | - |
| 21.01.2026 | 70,60 | 70,80 | 70,45 | 70,50 | 0,64% | - |
| 20.01.2026 | 71,00 | 71,80 | 69,50 | 70,05 | -1,48% | 218,00 |
| 19.01.2026 | 68,30 | 71,90 | 68,30 | 71,10 | 0,71% | 3.883,00 |
| 16.01.2026 | 68,05 | 70,60 | 67,55 | 70,60 | 3,29% | 271,00 |