99,900€
-2,25%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 103,30 | 103,50 | 101,30 | 101,75 | -0,44% | 356,00 |
| 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 |
| 23.03.2026 | 68,80 | 71,30 | 65,50 | 70,70 | 2,46% | 9.074,00 |
| 20.03.2026 | 71,30 | 72,60 | 68,50 | 69,00 | -3,36% | 4.695,00 |
| 19.03.2026 | 72,40 | 72,40 | 70,80 | 71,40 | -2,72% | 1.177,00 |
| 18.03.2026 | 71,00 | 74,00 | 70,20 | 73,40 | 4,26% | 3.537,00 |
| 17.03.2026 | 74,20 | 74,20 | 70,00 | 70,40 | -5,12% | 2.641,00 |
| 16.03.2026 | 70,60 | 74,20 | 70,60 | 74,20 | 4,21% | 3.448,00 |
| 13.03.2026 | 71,80 | 71,80 | 70,60 | 71,20 | -1,79% | 2.834,00 |
| 12.03.2026 | 72,20 | 72,80 | 70,80 | 72,50 | -1,36% | 196,00 |
| 11.03.2026 | 72,30 | 73,50 | 71,80 | 73,50 | 1,24% | 1.254,00 |
| 10.03.2026 | 70,10 | 73,20 | 70,10 | 72,60 | 4,01% | 4.242,00 |
| 09.03.2026 | 72,40 | 72,40 | 68,50 | 69,80 | -3,59% | 8.672,00 |
| 06.03.2026 | 77,10 | 77,70 | 72,00 | 72,40 | -5,24% | 1.915,00 |
| 05.03.2026 | 73,60 | 77,70 | 73,50 | 76,40 | 2,83% | 10.373,00 |
| 04.03.2026 | 72,80 | 74,30 | 72,80 | 74,30 | 2,06% | 5.745,00 |
| 03.03.2026 | 74,50 | 76,10 | 72,60 | 72,80 | -2,67% | 3.727,00 |
| 02.03.2026 | 74,80 | 76,80 | 72,00 | 74,80 | -0,53% | 4.578,00 |
| 27.02.2026 | 75,00 | 77,00 | 75,00 | 75,20 | 0,13% | 3.027,00 |
| 26.02.2026 | 75,90 | 76,40 | 73,90 | 75,10 | -0,40% | 2.494,00 |
| 25.02.2026 | 71,90 | 76,10 | 71,90 | 75,40 | 5,01% | 5.067,00 |
| 24.02.2026 | 71,90 | 73,10 | 71,30 | 71,80 | -0,14% | 5.143,00 |
| 23.02.2026 | 71,70 | 72,70 | 71,30 | 71,90 | 0,14% | 11.471,00 |
| 20.02.2026 | 71,80 | 72,70 | 71,80 | 71,80 | 0,42% | 2.371,00 |
| 19.02.2026 | 70,60 | 71,50 | 70,20 | 71,50 | 0,00% | 1.294,00 |
| 18.02.2026 | 72,90 | 73,00 | 69,70 | 71,50 | -1,38% | 5.307,00 |
| 17.02.2026 | 71,50 | 72,50 | 70,60 | 72,50 | 0,55% | 934,00 |
| 16.02.2026 | 71,00 | 72,70 | 68,50 | 72,10 | 0,28% | 5.025,00 |
| 13.02.2026 | 73,20 | 73,50 | 70,80 | 71,90 | -0,69% | 3.489,00 |
| 12.02.2026 | 74,60 | 75,80 | 72,40 | 72,40 | -2,82% | 3.012,00 |
| 11.02.2026 | 71,20 | 74,80 | 71,10 | 74,50 | 3,76% | 3.573,00 |
| 10.02.2026 | 73,20 | 73,20 | 71,00 | 71,80 | -2,31% | 2.220,00 |
| 09.02.2026 | 71,30 | 73,90 | 71,30 | 73,50 | 3,38% | 1.589,00 |
| 06.02.2026 | 71,60 | 71,70 | 69,90 | 71,10 | -0,70% | 3.982,00 |
| 05.02.2026 | 73,50 | 74,70 | 70,50 | 71,60 | -2,59% | 3.901,00 |
| 04.02.2026 | 73,40 | 74,70 | 72,50 | 73,50 | 1,38% | 2.753,00 |
| 03.02.2026 | 72,60 | 73,90 | 72,30 | 72,50 | -0,14% | 1.771,00 |
| 02.02.2026 | 73,00 | 73,00 | 70,90 | 72,60 | -1,36% | 7.238,00 |
| 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 |