82,725€
-0,72%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 83,40 | 83,65 | 82,83 | 83,33 | -0,98% | 1,00 |
| 12.08.2026 | 81,83 | 84,48 | 81,83 | 84,15 | 3,00% | 219,00 |
| 11.08.2026 | 81,38 | 82,68 | 80,45 | 81,70 | 1,11% | 3,00 |
| 10.08.2026 | 78,85 | 81,78 | 78,65 | 80,80 | 5,11% | 4.811,00 |
| 07.08.2026 | 80,35 | 80,80 | 76,25 | 76,88 | -1,41% | 35,00 |
| 06.08.2026 | 77,28 | 78,88 | 76,25 | 77,98 | 2,30% | 491,00 |
| 05.08.2026 | 75,60 | 76,43 | 74,35 | 76,23 | 0,93% | 10,00 |
| 04.08.2026 | 74,20 | 75,78 | 74,10 | 75,53 | 1,31% | 89,00 |
| 03.08.2026 | 76,68 | 77,30 | 72,15 | 74,55 | -2,87% | 1.039,00 |
| 31.07.2026 | 77,65 | 79,43 | 75,88 | 76,75 | -1,54% | 26,00 |
| 30.07.2026 | 73,43 | 77,95 | 73,08 | 77,95 | 4,60% | - |
| 29.07.2026 | 75,45 | 76,40 | 74,13 | 74,53 | -0,23% | - |
| 28.07.2026 | 78,43 | 78,65 | 74,70 | 74,70 | -5,62% | 401,00 |
| 27.07.2026 | 80,40 | 81,88 | 78,93 | 79,15 | -1,71% | 6,00 |
| 24.07.2026 | 78,73 | 81,13 | 78,53 | 80,53 | 0,25% | 25,00 |
| 23.07.2026 | 80,33 | 80,65 | 78,50 | 80,33 | 0,12% | 101,00 |
| 22.07.2026 | 81,88 | 82,25 | 78,73 | 80,23 | -0,31% | 156,00 |
| 21.07.2026 | 80,13 | 80,98 | 79,03 | 80,48 | 1,00% | 1,00 |
| 20.07.2026 | 77,65 | 80,40 | 77,30 | 79,68 | 4,01% | 401,00 |
| 17.07.2026 | 78,28 | 78,40 | 75,88 | 76,60 | -4,67% | - |
| 16.07.2026 | 81,48 | 81,93 | 79,90 | 80,35 | -1,35% | 1,00 |
| 15.07.2026 | 82,98 | 82,98 | 80,08 | 81,45 | -0,85% | 2,00 |
| 14.07.2026 | 79,90 | 82,18 | 78,03 | 82,15 | 2,43% | 136,00 |
| 13.07.2026 | 81,55 | 82,23 | 79,48 | 80,20 | -2,05% | 82,00 |
| 10.07.2026 | 81,90 | 82,33 | 79,13 | 81,88 | -0,76% | 128,00 |
| 09.07.2026 | 80,60 | 83,63 | 80,58 | 82,50 | 1,85% | 1.292,00 |
| 08.07.2026 | 81,83 | 81,83 | 77,95 | 81,00 | 0,40% | 3.697,00 |
| 07.07.2026 | 88,90 | 89,35 | 80,13 | 80,68 | -8,12% | 287,00 |
| 06.07.2026 | 91,00 | 91,20 | 87,18 | 87,80 | -3,44% | 83,00 |
| 03.07.2026 | 89,78 | 90,98 | 88,85 | 90,93 | 2,02% | 98,00 |
| 02.07.2026 | 91,58 | 91,75 | 86,50 | 89,13 | -4,73% | 613,00 |
| 01.07.2026 | 94,45 | 94,63 | 92,78 | 93,55 | -0,90% | - |
| 30.06.2026 | 92,05 | 95,03 | 92,00 | 94,40 | 2,92% | 224,00 |
| 29.06.2026 | 91,65 | 94,10 | 90,63 | 91,73 | -0,86% | 216,00 |
| 26.06.2026 | 95,40 | 95,65 | 91,68 | 92,53 | -3,29% | 130,00 |
| 25.06.2026 | 95,55 | 97,63 | 94,75 | 95,68 | 0,26% | 20,00 |
| 24.06.2026 | 97,40 | 98,15 | 93,58 | 95,43 | -0,73% | 286,00 |
| 23.06.2026 | 102,10 | 102,15 | 95,73 | 96,13 | -6,77% | 158,00 |
| 22.06.2026 | 98,83 | 103,65 | 98,45 | 103,10 | 4,75% | 78,00 |
| 19.06.2026 | 97,65 | 100,25 | 97,65 | 98,43 | 0,66% | 103,00 |
| 18.06.2026 | 99,30 | 100,90 | 94,65 | 97,78 | 0,88% | 159,00 |
| 17.06.2026 | 95,70 | 97,05 | 95,38 | 96,93 | 1,68% | 8,00 |
| 16.06.2026 | 93,85 | 96,08 | 93,68 | 95,33 | 2,91% | 150,00 |
| 15.06.2026 | 91,50 | 93,25 | 91,38 | 92,63 | 1,09% | 506,00 |
| 12.06.2026 | 91,75 | 92,38 | 90,00 | 91,63 | -0,46% | 161,00 |
| 11.06.2026 | 86,85 | 92,20 | 86,75 | 92,05 | 4,16% | 172,00 |
| 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 |