60,300€
-0,82%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 61,90 | 61,90 | 59,50 | 60,40 | -0,66% | 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 |
| 24.07.2025 | 55,20 | 55,80 | 53,20 | 53,60 | -2,37% | 11.941,00 |
| 23.07.2025 | 52,30 | 55,30 | 52,10 | 54,90 | 5,37% | 16.114,00 |
| 22.07.2025 | 56,70 | 57,20 | 49,60 | 52,10 | -8,27% | 57.788,00 |
| 21.07.2025 | 55,00 | 57,00 | 54,80 | 56,80 | 3,65% | 21.641,00 |
| 18.07.2025 | 53,90 | 55,10 | 53,00 | 54,80 | 1,29% | 14.732,00 |
| 17.07.2025 | 53,90 | 54,90 | 52,70 | 54,10 | 0,37% | 19.470,00 |
| 16.07.2025 | 51,60 | 53,90 | 50,50 | 53,90 | 3,65% | 19.865,00 |
| 15.07.2025 | 50,40 | 52,10 | 49,95 | 52,00 | 1,96% | 26.879,00 |
| 14.07.2025 | 48,10 | 51,00 | 48,10 | 51,00 | 2,10% | 19.847,00 |
| 11.07.2025 | 48,55 | 50,10 | 48,30 | 49,95 | 1,73% | 28.708,00 |
| 10.07.2025 | 48,00 | 49,10 | 47,65 | 49,10 | 2,40% | 13.307,00 |
| 09.07.2025 | 46,40 | 48,00 | 45,20 | 47,95 | 3,45% | 23.237,00 |
| 08.07.2025 | 44,45 | 46,45 | 43,95 | 46,35 | 3,92% | 11.762,00 |
| 07.07.2025 | 43,85 | 44,75 | 43,00 | 44,60 | 2,65% | 15.235,00 |
| 04.07.2025 | 42,95 | 43,80 | 42,75 | 43,45 | -3,34% | 8.547,00 |
| 03.07.2025 | 42,80 | 44,95 | 42,35 | 44,95 | 5,27% | 7.391,00 |
| 02.07.2025 | 43,00 | 43,25 | 42,10 | 42,70 | -0,35% | 12.338,00 |
| 01.07.2025 | 41,00 | 43,15 | 40,50 | 42,85 | 5,93% | 17.378,00 |
| 30.06.2025 | 39,95 | 40,95 | 39,80 | 40,45 | 1,25% | 3.929,00 |
| 27.06.2025 | 39,50 | 39,95 | 38,05 | 39,95 | 1,52% | 3.577,00 |
| 26.06.2025 | 39,50 | 39,60 | 38,25 | 39,35 | 0,13% | 12.398,00 |
| 25.06.2025 | 41,90 | 41,90 | 39,05 | 39,30 | -5,64% | 19.839,00 |
| 24.06.2025 | 40,40 | 41,80 | 40,05 | 41,65 | 4,13% | 9.157,00 |
| 23.06.2025 | 39,55 | 41,35 | 38,65 | 40,00 | 1,14% | 11.711,00 |
| 20.06.2025 | 39,55 | 39,85 | 39,05 | 39,55 | 0,38% | 6.570,00 |
| 19.06.2025 | 39,70 | 39,80 | 38,75 | 39,40 | 0,51% | 3.828,00 |
| 18.06.2025 | 40,40 | 40,75 | 38,70 | 39,20 | -1,38% | 11.193,00 |
| 17.06.2025 | 38,80 | 40,10 | 38,45 | 39,75 | 1,92% | 8.787,00 |
| 16.06.2025 | 37,85 | 39,20 | 37,10 | 39,00 | 2,90% | 11.581,00 |
| 13.06.2025 | 35,70 | 37,90 | 35,05 | 37,90 | 3,27% | 11.078,00 |
| 12.06.2025 | 37,20 | 37,20 | 35,50 | 36,70 | -0,27% | 6.298,00 |
| 11.06.2025 | 37,45 | 37,45 | 36,05 | 36,80 | -2,77% | 9.296,00 |
| 10.06.2025 | 38,20 | 38,20 | 37,05 | 37,85 | 0,13% | 9.561,00 |
| 09.06.2025 | 36,95 | 38,40 | 36,60 | 37,80 | 2,72% | 17.637,00 |
| 06.06.2025 | 35,65 | 37,15 | 35,65 | 36,80 | 2,08% | 8.878,00 |
| 05.06.2025 | 34,85 | 36,35 | 34,40 | 36,05 | 3,15% | 6.673,00 |
| 04.06.2025 | 36,20 | 36,20 | 34,45 | 34,95 | -3,32% | 12.692,00 |
| 03.06.2025 | 36,30 | 36,60 | 35,65 | 36,15 | 0,42% | 14.364,00 |
| 02.06.2025 | 34,00 | 36,00 | 33,45 | 36,00 | 6,51% | 12.935,00 |
| 30.05.2025 | 34,80 | 34,80 | 33,35 | 33,80 | -1,74% | 7.403,00 |
| 29.05.2025 | 34,40 | 34,55 | 33,95 | 34,40 | 0,15% | 6.010,00 |
| 28.05.2025 | 34,20 | 34,65 | 33,40 | 34,35 | 0,44% | 23.682,00 |
| 27.05.2025 | 34,25 | 34,95 | 33,60 | 34,20 | -0,15% | 37.262,00 |
| 26.05.2025 | 32,90 | 34,60 | 32,90 | 34,25 | 4,26% | 49.134,00 |
| 23.05.2025 | 32,30 | 33,95 | 31,85 | 32,85 | 2,50% | 38.762,00 |
| 22.05.2025 | 29,85 | 32,05 | 29,85 | 32,05 | 7,37% | 26.837,00 |
| 21.05.2025 | 29,75 | 30,10 | 29,15 | 29,85 | -0,28% | 16.629,00 |
| 20.05.2025 | 30,90 | 30,95 | 29,70 | 29,94 | -3,17% | 14.961,00 |
| 19.05.2025 | 30,30 | 30,98 | 30,01 | 30,92 | 3,03% | 19.533,00 |
| 16.05.2025 | 29,69 | 30,20 | 29,40 | 30,01 | 0,05% | 21.760,00 |
| 15.05.2025 | 30,40 | 30,47 | 29,14 | 29,99 | -1,02% | 48.150,00 |