71,550€
-1,31%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 61,30 | 61,90 | 59,40 | 60,60 | -0,33% | 7.908,00 |
| 03.09.2025 | 58,90 | 62,20 | 58,90 | 60,80 | 3,93% | 13.349,00 |
| 02.09.2025 | 61,70 | 62,50 | 57,60 | 58,50 | -5,49% | 27.485,00 |
| 01.09.2025 | 65,00 | 65,10 | 59,00 | 61,90 | -3,58% | 33.110,00 |
| 29.08.2025 | 65,30 | 66,30 | 64,10 | 64,20 | -1,08% | 10.855,00 |
| 28.08.2025 | 70,20 | 70,70 | 64,10 | 64,90 | -7,42% | 25.525,00 |
| 27.08.2025 | 66,00 | 70,80 | 66,00 | 70,10 | 6,37% | 13.581,00 |
| 26.08.2025 | 67,80 | 69,60 | 65,50 | 65,90 | -2,95% | 12.862,00 |
| 25.08.2025 | 64,40 | 69,90 | 64,00 | 67,90 | 6,59% | 21.586,00 |
| 22.08.2025 | 60,40 | 64,90 | 59,60 | 63,70 | 5,12% | 26.641,00 |
| 21.08.2025 | 60,10 | 61,90 | 59,90 | 60,60 | -0,49% | 3.214,00 |
| 20.08.2025 | 58,80 | 61,30 | 58,30 | 60,90 | 2,87% | 10.486,00 |
| 19.08.2025 | 59,60 | 60,40 | 57,70 | 59,20 | -1,33% | 5.130,00 |
| 18.08.2025 | 59,00 | 60,20 | 58,10 | 60,00 | 2,39% | 18.461,00 |
| 15.08.2025 | 62,10 | 62,50 | 58,30 | 58,60 | -5,48% | 17.593,00 |
| 14.08.2025 | 60,30 | 62,00 | 60,00 | 62,00 | 1,81% | 8.514,00 |
| 13.08.2025 | 59,70 | 61,90 | 59,20 | 60,90 | 2,35% | 14.223,00 |
| 12.08.2025 | 58,80 | 59,50 | 58,70 | 59,50 | 2,41% | 20.404,00 |
| 11.08.2025 | 58,50 | 58,80 | 57,50 | 58,10 | 0,52% | 11.090,00 |
| 08.08.2025 | 55,90 | 58,50 | 55,70 | 57,80 | 3,77% | 14.912,00 |
| 07.08.2025 | 56,90 | 56,90 | 55,10 | 55,70 | 0,18% | 4.238,00 |
| 06.08.2025 | 55,80 | 58,00 | 55,20 | 55,60 | -0,36% | 19.684,00 |
| 05.08.2025 | 54,20 | 58,30 | 52,10 | 55,80 | 2,95% | 30.117,00 |
| 04.08.2025 | 55,30 | 55,80 | 53,40 | 54,20 | -2,34% | 10.563,00 |
| 01.08.2025 | 54,30 | 56,40 | 54,30 | 55,50 | 2,02% | 11.233,00 |
| 31.07.2025 | 58,20 | 58,90 | 54,10 | 54,40 | -5,06% | 29.943,00 |
| 30.07.2025 | 58,20 | 58,60 | 57,20 | 57,30 | -1,04% | 14.299,00 |
| 29.07.2025 | 55,90 | 57,90 | 55,90 | 57,90 | 3,02% | 15.600,00 |
| 28.07.2025 | 54,90 | 56,40 | 54,60 | 56,20 | 2,74% | 13.505,00 |
| 25.07.2025 | 53,00 | 55,20 | 53,00 | 54,70 | 2,05% | 10.025,00 |