73,150€
-0,75%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 73,70 | 74,60 | 72,80 | 73,60 | -0,27% | 4.788,00 |
| 29.01.2026 | 72,30 | 74,30 | 71,40 | 73,80 | 2,07% | 3.798,00 |
| 28.01.2026 | 73,20 | 73,70 | 70,80 | 72,30 | -2,43% | 2.669,00 |
| 27.01.2026 | 73,20 | 75,00 | 73,20 | 74,10 | 1,37% | 3.291,00 |
| 26.01.2026 | 72,50 | 74,00 | 70,70 | 73,10 | 0,55% | 5.239,00 |
| 23.01.2026 | 74,00 | 74,90 | 72,30 | 72,70 | -0,55% | 3.751,00 |
| 22.01.2026 | 71,40 | 73,60 | 71,00 | 73,10 | 2,24% | 13.163,00 |
| 21.01.2026 | 71,00 | 71,60 | 69,20 | 71,50 | 0,85% | 3.269,00 |
| 20.01.2026 | 71,50 | 71,70 | 69,50 | 70,90 | -0,84% | 3.049,00 |
| 19.01.2026 | 68,50 | 71,70 | 68,10 | 71,50 | 1,85% | 7.629,00 |
| 16.01.2026 | 68,90 | 71,00 | 67,60 | 70,20 | 2,48% | 13.111,00 |
| 15.01.2026 | 65,30 | 68,60 | 63,90 | 68,50 | 4,42% | 26.075,00 |
| 14.01.2026 | 69,10 | 69,30 | 64,00 | 65,60 | -5,88% | 45.206,00 |
| 13.01.2026 | 74,30 | 74,30 | 68,40 | 69,70 | -5,94% | 20.389,00 |
| 12.01.2026 | 76,30 | 77,40 | 74,10 | 74,10 | -4,02% | 13.962,00 |
| 09.01.2026 | 80,40 | 80,40 | 75,60 | 77,20 | -4,46% | 15.487,00 |
| 08.01.2026 | 82,80 | 84,70 | 80,70 | 80,80 | -1,70% | 3.409,00 |
| 07.01.2026 | 83,20 | 84,40 | 81,80 | 82,20 | -0,60% | 2.359,00 |
| 06.01.2026 | 80,20 | 83,60 | 80,20 | 82,70 | 2,86% | 5.574,00 |
| 05.01.2026 | 75,30 | 81,10 | 75,30 | 80,40 | 6,21% | 10.325,00 |
| 02.01.2026 | 76,10 | 76,50 | 73,90 | 75,70 | -0,79% | 3.171,00 |
| 30.12.2025 | 75,20 | 76,30 | 75,20 | 76,30 | 0,66% | 1.418,00 |
| 29.12.2025 | 75,50 | 76,40 | 73,70 | 75,80 | 0,26% | 4.587,00 |
| 23.12.2025 | 74,60 | 75,80 | 74,40 | 75,60 | 1,89% | 8.889,00 |
| 22.12.2025 | 71,80 | 75,00 | 71,80 | 74,20 | 2,34% | 5.055,00 |
| 19.12.2025 | 72,00 | 72,80 | 70,60 | 72,50 | 0,69% | 3.129,00 |
| 18.12.2025 | 72,60 | 73,10 | 71,40 | 72,00 | -1,10% | 2.964,00 |
| 17.12.2025 | 72,60 | 75,00 | 72,30 | 72,80 | -0,14% | 3.503,00 |
| 16.12.2025 | 73,30 | 74,00 | 71,70 | 72,90 | -0,68% | 6.524,00 |
| 15.12.2025 | 71,10 | 74,20 | 71,10 | 73,40 | 2,51% | 17.882,00 |
| 12.12.2025 | 73,00 | 74,40 | 71,50 | 71,60 | -0,97% | 4.564,00 |
| 11.12.2025 | 73,70 | 73,80 | 71,90 | 72,30 | -1,50% | 2.555,00 |
| 10.12.2025 | 75,00 | 75,60 | 73,40 | 73,40 | -2,65% | 3.025,00 |
| 09.12.2025 | 73,20 | 75,60 | 73,20 | 75,40 | 3,43% | 5.897,00 |
| 08.12.2025 | 74,10 | 75,90 | 71,50 | 72,90 | -1,35% | 6.549,00 |
| 05.12.2025 | 70,90 | 74,40 | 70,80 | 73,90 | 4,08% | 6.346,00 |
| 04.12.2025 | 71,70 | 72,10 | 69,60 | 71,00 | -1,93% | 5.062,00 |
| 03.12.2025 | 72,90 | 74,10 | 71,70 | 72,40 | -1,36% | 2.028,00 |
| 02.12.2025 | 73,10 | 74,50 | 73,00 | 73,40 | 1,10% | 1.914,00 |
| 01.12.2025 | 74,50 | 74,50 | 71,70 | 72,60 | -1,36% | 4.333,00 |
| 28.11.2025 | 73,10 | 73,90 | 72,60 | 73,60 | 0,27% | 1.620,00 |
| 27.11.2025 | 74,70 | 75,10 | 73,10 | 73,40 | -1,34% | 1.943,00 |
| 26.11.2025 | 73,00 | 74,60 | 72,80 | 74,40 | 2,20% | 1.574,00 |
| 25.11.2025 | 75,30 | 75,70 | 72,50 | 72,80 | -2,93% | 3.985,00 |
| 24.11.2025 | 72,20 | 75,90 | 71,60 | 75,00 | 2,74% | 9.374,00 |
| 21.11.2025 | 72,50 | 75,90 | 72,00 | 73,00 | 1,81% | 10.416,00 |
| 20.11.2025 | 70,40 | 76,00 | 70,40 | 71,70 | 1,85% | 17.812,00 |
| 19.11.2025 | 71,80 | 77,00 | 69,40 | 70,40 | -2,90% | 17.698,00 |
| 18.11.2025 | 71,70 | 72,50 | 70,00 | 72,50 | 0,97% | 4.516,00 |
| 17.11.2025 | 70,10 | 71,90 | 70,10 | 71,80 | 2,87% | 5.851,00 |
| 14.11.2025 | 70,60 | 70,60 | 67,60 | 69,80 | 2,35% | 3.739,00 |
| 13.11.2025 | 67,90 | 70,30 | 67,50 | 68,20 | 1,04% | 2.735,00 |
| 12.11.2025 | 68,30 | 69,90 | 67,40 | 67,50 | -1,32% | 3.622,00 |
| 11.11.2025 | 72,20 | 72,20 | 66,90 | 68,40 | -5,79% | 9.408,00 |
| 10.11.2025 | 70,10 | 72,70 | 70,10 | 72,60 | 3,27% | 3.198,00 |
| 07.11.2025 | 71,50 | 72,40 | 69,30 | 70,30 | -1,82% | 6.824,00 |
| 06.11.2025 | 73,70 | 73,70 | 71,00 | 71,60 | -3,11% | 4.931,00 |
| 05.11.2025 | 76,30 | 76,30 | 73,40 | 73,90 | -2,38% | 2.270,00 |
| 04.11.2025 | 73,90 | 76,60 | 72,20 | 75,70 | 3,27% | 4.411,00 |
| 03.11.2025 | 73,30 | 75,00 | 73,30 | 73,30 | -0,54% | 2.077,00 |
| 31.10.2025 | 73,10 | 74,40 | 72,10 | 73,70 | 0,41% | 3.448,00 |
| 30.10.2025 | 75,20 | 75,70 | 72,60 | 73,40 | -2,52% | 2.713,00 |
| 29.10.2025 | 76,50 | 77,20 | 74,70 | 75,30 | -0,40% | 2.607,00 |
| 28.10.2025 | 74,70 | 76,30 | 74,20 | 75,60 | 0,53% | 2.033,00 |
| 27.10.2025 | 73,70 | 76,00 | 72,70 | 75,20 | 1,08% | 4.518,00 |
| 24.10.2025 | 76,90 | 78,30 | 72,20 | 74,40 | -2,87% | 11.077,00 |
| 23.10.2025 | 74,10 | 77,10 | 73,80 | 76,60 | 4,93% | 5.992,00 |
| 22.10.2025 | 73,40 | 76,30 | 72,50 | 73,00 | -1,62% | 9.256,00 |
| 21.10.2025 | 73,00 | 74,20 | 71,70 | 74,20 | 1,37% | 2.293,00 |
| 20.10.2025 | 71,10 | 73,30 | 70,30 | 73,20 | 3,39% | 3.723,00 |
| 17.10.2025 | 72,60 | 72,90 | 68,00 | 70,80 | -2,61% | 10.110,00 |
| 16.10.2025 | 73,50 | 74,70 | 72,70 | 72,70 | -2,15% | 7.764,00 |
| 15.10.2025 | 75,20 | 76,60 | 73,30 | 74,30 | -0,40% | 7.328,00 |
| 14.10.2025 | 72,80 | 75,40 | 71,30 | 74,60 | 1,63% | 7.737,00 |
| 13.10.2025 | 69,40 | 73,70 | 69,40 | 73,40 | 6,38% | 7.596,00 |
| 10.10.2025 | 72,50 | 72,50 | 69,00 | 69,00 | -4,30% | 5.510,00 |
| 09.10.2025 | 71,50 | 72,90 | 71,30 | 72,10 | 0,28% | 4.904,00 |
| 08.10.2025 | 71,20 | 72,40 | 70,60 | 71,90 | 1,99% | 3.457,00 |
| 07.10.2025 | 70,70 | 72,20 | 69,50 | 70,50 | 1,15% | 3.567,00 |
| 06.10.2025 | 72,10 | 72,10 | 69,60 | 69,70 | -1,41% | 6.627,00 |
| 03.10.2025 | 73,40 | 73,70 | 70,70 | 70,70 | -3,28% | 2.074,00 |
| 02.10.2025 | 70,20 | 73,10 | 70,20 | 73,10 | 2,24% | 5.333,00 |
| 01.10.2025 | 71,70 | 71,80 | 69,20 | 71,50 | -1,11% | 13.798,00 |
| 30.09.2025 | 73,00 | 73,60 | 71,70 | 72,30 | -0,55% | 4.364,00 |
| 29.09.2025 | 73,70 | 74,90 | 71,60 | 72,70 | -1,36% | 9.870,00 |
| 26.09.2025 | 71,10 | 73,70 | 70,60 | 73,70 | 3,66% | 14.598,00 |
| 25.09.2025 | 70,50 | 71,70 | 68,60 | 71,10 | 0,99% | 7.375,00 |
| 24.09.2025 | 70,20 | 72,60 | 70,00 | 70,40 | 0,28% | 18.015,00 |
| 23.09.2025 | 69,10 | 71,20 | 68,10 | 70,20 | 2,03% | 19.883,00 |
| 22.09.2025 | 65,80 | 69,10 | 65,60 | 68,80 | 2,84% | 7.026,00 |
| 19.09.2025 | 64,00 | 66,90 | 64,00 | 66,90 | 4,69% | 6.434,00 |
| 18.09.2025 | 62,30 | 65,70 | 62,30 | 63,90 | 3,06% | 16.469,00 |
| 17.09.2025 | 62,70 | 62,70 | 60,40 | 62,00 | -1,12% | 2.279,00 |
| 16.09.2025 | 62,00 | 62,70 | 60,10 | 62,70 | 1,62% | 18.923,00 |
| 15.09.2025 | 60,30 | 62,90 | 59,80 | 61,70 | 2,83% | 10.591,00 |
| 12.09.2025 | 59,20 | 60,40 | 57,60 | 60,00 | 0,17% | 6.550,00 |
| 11.09.2025 | 59,20 | 60,35 | 58,10 | 59,90 | 0,84% | 1.662,00 |
| 10.09.2025 | 59,70 | 60,20 | 58,60 | 59,40 | -1,57% | 5.925,00 |
| 09.09.2025 | 61,70 | 61,70 | 59,80 | 60,35 | 1,60% | 1.773,00 |
| 05.09.2025 | 60,90 | 61,10 | 59,00 | 59,40 | -1,98% | 4.479,00 |