82,700€
-0,06%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 83,05 | 83,75 | 82,05 | 82,15 | -0,60% | 1.640,00 |
| 12.08.2026 | 82,25 | 84,60 | 81,35 | 82,65 | 0,85% | 5.064,00 |
| 11.08.2026 | 81,65 | 82,35 | 80,75 | 81,95 | 0,06% | 2.395,00 |
| 10.08.2026 | 78,30 | 82,05 | 78,30 | 81,90 | 6,78% | 10.411,00 |
| 07.08.2026 | 80,75 | 80,75 | 76,35 | 76,70 | -5,19% | 3.188,00 |
| 06.08.2026 | 77,75 | 80,90 | 76,70 | 80,90 | 5,34% | 4.853,00 |
| 05.08.2026 | 76,00 | 77,85 | 74,15 | 76,80 | 2,33% | 2.630,00 |
| 04.08.2026 | 74,65 | 76,05 | 74,35 | 75,05 | 0,54% | 1.705,00 |
| 03.08.2026 | 77,05 | 77,20 | 72,35 | 74,65 | -2,74% | 6.935,00 |
| 31.07.2026 | 77,35 | 79,45 | 75,75 | 76,75 | -1,41% | 1.315,00 |
| 30.07.2026 | 72,90 | 79,35 | 72,60 | 77,85 | 5,92% | 2.846,00 |
| 29.07.2026 | 75,00 | 76,45 | 72,55 | 73,50 | -2,13% | 3.817,00 |
| 28.07.2026 | 78,80 | 80,40 | 74,00 | 75,10 | -4,70% | 4.098,00 |
| 27.07.2026 | 80,05 | 82,00 | 76,80 | 78,80 | -2,05% | 4.464,00 |
| 24.07.2026 | 80,55 | 80,85 | 78,75 | 80,45 | 1,58% | 569,00 |
| 23.07.2026 | 80,75 | 80,75 | 78,20 | 79,20 | -0,88% | 1.420,00 |
| 22.07.2026 | 81,40 | 82,40 | 79,55 | 79,90 | -2,50% | 1.940,00 |
| 21.07.2026 | 80,50 | 81,95 | 79,30 | 81,95 | 3,15% | 1.563,00 |
| 20.07.2026 | 77,35 | 80,45 | 77,30 | 79,45 | 2,71% | 2.336,00 |
| 17.07.2026 | 78,70 | 79,10 | 74,60 | 77,35 | -0,90% | 5.960,00 |
| 16.07.2026 | 79,80 | 80,20 | 77,30 | 78,05 | -4,76% | 3.775,00 |
| 15.07.2026 | 82,40 | 82,40 | 80,80 | 81,95 | -1,44% | 752,00 |
| 14.07.2026 | 79,60 | 83,15 | 77,55 | 83,15 | 4,39% | 2.987,00 |
| 13.07.2026 | 81,10 | 82,10 | 79,55 | 79,65 | -3,34% | 2.968,00 |
| 10.07.2026 | 82,10 | 82,40 | 79,05 | 82,40 | 1,29% | 10.594,00 |
| 09.07.2026 | 80,40 | 83,70 | 80,40 | 81,35 | -0,12% | 7.050,00 |
| 08.07.2026 | 81,95 | 81,95 | 78,00 | 81,45 | -0,37% | 10.634,00 |
| 07.07.2026 | 88,95 | 88,95 | 80,05 | 81,75 | -7,26% | 8.427,00 |
| 06.07.2026 | 91,45 | 91,45 | 87,05 | 88,15 | -3,34% | 2.899,00 |
| 03.07.2026 | 90,20 | 91,20 | 88,80 | 91,20 | 2,76% | 1.169,00 |
| 02.07.2026 | 91,30 | 91,30 | 86,25 | 88,75 | -2,79% | 4.463,00 |
| 01.07.2026 | 94,90 | 94,90 | 89,55 | 91,30 | -3,79% | 5.086,00 |
| 30.06.2026 | 94,00 | 95,05 | 93,70 | 94,90 | 2,76% | 1.243,00 |
| 29.06.2026 | 91,80 | 94,00 | 90,95 | 92,35 | 1,21% | 2.188,00 |
| 26.06.2026 | 95,15 | 95,95 | 90,75 | 91,25 | -4,15% | 4.575,00 |
| 25.06.2026 | 96,05 | 97,50 | 95,00 | 95,20 | 0,21% | 1.712,00 |
| 24.06.2026 | 97,10 | 98,10 | 94,00 | 95,00 | -2,16% | 2.676,00 |
| 23.06.2026 | 102,70 | 102,70 | 95,95 | 97,10 | -5,64% | 2.744,00 |
| 22.06.2026 | 98,95 | 103,70 | 98,60 | 102,90 | 4,41% | 4.594,00 |
| 19.06.2026 | 97,00 | 100,00 | 97,00 | 98,55 | 1,28% | 3.118,00 |
| 18.06.2026 | 98,10 | 100,70 | 95,00 | 97,30 | -0,21% | 2.877,00 |
| 17.06.2026 | 95,90 | 98,20 | 95,85 | 97,50 | 2,58% | 2.480,00 |
| 16.06.2026 | 93,95 | 96,00 | 93,65 | 95,05 | 1,17% | 3.088,00 |
| 15.06.2026 | 90,85 | 93,95 | 90,85 | 93,95 | 3,02% | 4.764,00 |
| 12.06.2026 | 91,95 | 92,35 | 90,75 | 91,20 | -1,08% | 2.727,00 |
| 11.06.2026 | 86,35 | 92,20 | 86,35 | 92,20 | 5,98% | 8.184,00 |
| 10.06.2026 | 89,00 | 91,55 | 86,45 | 87,00 | -5,49% | 12.409,00 |
| 09.06.2026 | 94,45 | 96,25 | 92,05 | 92,05 | -2,49% | 4.443,00 |
| 08.06.2026 | 93,85 | 95,00 | 92,55 | 94,40 | 0,27% | 2.179,00 |
| 05.06.2026 | 97,20 | 97,20 | 94,05 | 94,15 | -3,49% | 6.448,00 |
| 04.06.2026 | 100,80 | 101,80 | 96,75 | 97,55 | -3,32% | 6.199,00 |
| 03.06.2026 | 105,10 | 105,10 | 99,00 | 100,90 | -2,89% | 2.854,00 |
| 02.06.2026 | 103,50 | 105,30 | 100,00 | 103,90 | 0,87% | 4.226,00 |
| 01.06.2026 | 103,10 | 104,00 | 101,40 | 103,00 | -0,96% | 5.684,00 |
| 29.05.2026 | 100,60 | 104,50 | 96,55 | 104,00 | 3,48% | 6.180,00 |
| 28.05.2026 | 97,20 | 103,30 | 97,20 | 100,50 | 1,01% | 3.115,00 |
| 27.05.2026 | 102,40 | 102,40 | 97,75 | 99,50 | -2,83% | 5.155,00 |
| 26.05.2026 | 100,50 | 104,50 | 100,50 | 102,40 | 0,99% | 2.423,00 |
| 25.05.2026 | 100,60 | 103,00 | 100,40 | 101,40 | 1,40% | 1.054,00 |
| 22.05.2026 | 103,00 | 103,50 | 98,05 | 100,00 | -2,15% | 2.023,00 |
| 21.05.2026 | 102,00 | 106,10 | 101,00 | 102,20 | 0,20% | 3.214,00 |
| 20.05.2026 | 97,60 | 104,20 | 97,40 | 102,00 | 3,82% | 4.762,00 |
| 19.05.2026 | 110,30 | 112,40 | 96,10 | 98,25 | -10,92% | 9.324,00 |
| 18.05.2026 | 111,50 | 114,60 | 107,50 | 110,30 | 1,01% | 7.601,00 |
| 15.05.2026 | 113,20 | 114,10 | 108,90 | 109,20 | -2,93% | 5.268,00 |
| 14.05.2026 | 111,60 | 113,50 | 111,10 | 112,50 | 1,26% | 1.974,00 |
| 13.05.2026 | 106,50 | 111,70 | 106,00 | 111,10 | 5,11% | 2.610,00 |
| 12.05.2026 | 104,50 | 107,30 | 103,70 | 105,70 | 0,67% | 4.912,00 |
| 11.05.2026 | 97,80 | 106,00 | 95,85 | 105,00 | 7,69% | 6.127,00 |
| 08.05.2026 | 102,10 | 104,10 | 90,65 | 97,50 | -4,79% | 7.168,00 |
| 07.05.2026 | 101,90 | 103,80 | 101,90 | 102,40 | 0,49% | 3.407,00 |
| 06.05.2026 | 103,00 | 104,20 | 100,70 | 101,90 | -0,78% | 1.943,00 |
| 05.05.2026 | 101,80 | 104,90 | 101,70 | 102,70 | 1,78% | 1.235,00 |
| 04.05.2026 | 104,40 | 105,90 | 100,90 | 100,90 | -3,07% | 2.340,00 |
| 30.04.2026 | 100,70 | 104,10 | 100,40 | 104,10 | 3,17% | 1.893,00 |
| 29.04.2026 | 104,10 | 104,40 | 100,10 | 100,90 | -2,98% | 1.771,00 |
| 28.04.2026 | 103,00 | 105,40 | 102,00 | 104,00 | 1,86% | 2.076,00 |
| 27.04.2026 | 99,50 | 104,00 | 98,65 | 102,10 | 2,46% | 5.901,00 |
| 24.04.2026 | 101,00 | 101,70 | 97,75 | 99,65 | -1,24% | 2.633,00 |
| 23.04.2026 | 99,50 | 101,40 | 98,20 | 100,90 | 1,15% | 2.757,00 |
| 22.04.2026 | 97,85 | 99,95 | 97,50 | 99,75 | 1,17% | 1.626,00 |
| 21.04.2026 | 97,30 | 99,55 | 96,30 | 98,60 | 0,72% | 3.099,00 |
| 20.04.2026 | 96,45 | 97,90 | 94,55 | 97,90 | 1,14% | 4.141,00 |
| 17.04.2026 | 96,15 | 97,65 | 92,50 | 96,80 | 1,73% | 3.813,00 |
| 16.04.2026 | 90,00 | 98,25 | 89,60 | 95,15 | 4,33% | 7.395,00 |
| 15.04.2026 | 83,80 | 91,95 | 82,50 | 91,20 | 8,96% | 14.094,00 |
| 14.04.2026 | 80,60 | 83,95 | 80,60 | 83,70 | 3,40% | 6.389,00 |
| 13.04.2026 | 80,95 | 81,85 | 79,60 | 80,95 | 0,00% | 3.394,00 |
| 10.04.2026 | 78,65 | 80,95 | 78,30 | 80,95 | 2,92% | 3.385,00 |
| 09.04.2026 | 75,95 | 78,75 | 75,70 | 78,65 | 3,55% | 4.525,00 |
| 08.04.2026 | 72,70 | 78,00 | 72,50 | 75,95 | 6,08% | 9.473,00 |
| 07.04.2026 | 71,10 | 72,00 | 69,40 | 71,60 | 1,27% | 2.056,00 |
| 02.04.2026 | 71,70 | 71,70 | 68,60 | 70,70 | -2,08% | 2.981,00 |
| 01.04.2026 | 70,90 | 73,90 | 70,30 | 72,20 | 1,83% | 5.193,00 |
| 31.03.2026 | 69,00 | 70,90 | 67,70 | 70,90 | 4,57% | 2.735,00 |
| 30.03.2026 | 66,80 | 69,00 | 66,00 | 67,80 | 1,19% | 1.318,00 |
| 27.03.2026 | 70,00 | 70,00 | 66,20 | 67,00 | -2,90% | 5.825,00 |
| 26.03.2026 | 71,00 | 71,00 | 68,70 | 69,00 | -4,03% | 1.072,00 |
| 25.03.2026 | 71,10 | 72,60 | 69,90 | 71,90 | 2,71% | 1.486,00 |
| 24.03.2026 | 69,60 | 70,00 | 69,60 | 70,00 | -0,99% | 759,00 |