103,650€
-0,72%
Echtzeit-Aktienkurs PFISTERER HLDG SE INH ON
Bid:
Ask:
Aktienkurse zur PFISTERER HLDG SE INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 100,10 | 102,20 | 100,10 | 102,20 | -2,11% | 57,00 |
| 29.04.2026 | 101,80 | 104,40 | 101,80 | 104,40 | 2,86% | 4,00 |
| 28.04.2026 | 101,50 | 101,50 | 101,50 | 101,50 | -0,10% | - |
| 27.04.2026 | 100,40 | 104,00 | 99,10 | 101,60 | 1,80% | 472,00 |
| 24.04.2026 | 101,00 | 101,00 | 99,80 | 99,80 | -0,50% | 70,00 |
| 23.04.2026 | 99,00 | 100,30 | 98,60 | 100,30 | 2,14% | 64,00 |
| 22.04.2026 | 98,05 | 99,05 | 97,20 | 98,20 | -0,71% | 178,00 |
| 21.04.2026 | 97,85 | 98,90 | 97,35 | 98,90 | 1,85% | 105,00 |
| 20.04.2026 | 95,80 | 97,10 | 95,80 | 97,10 | 4,07% | 118,00 |
| 17.04.2026 | 95,25 | 95,35 | 93,30 | 93,30 | -2,15% | 1.412,00 |
| 16.04.2026 | 90,70 | 98,30 | 90,65 | 95,35 | 6,30% | 3.735,00 |
| 15.04.2026 | 83,30 | 91,00 | 83,30 | 89,70 | 8,46% | 1.005,00 |
| 14.04.2026 | 81,05 | 82,70 | 81,05 | 82,70 | 3,31% | 1.351,00 |
| 13.04.2026 | 80,55 | 81,40 | 79,90 | 80,05 | -0,19% | 550,00 |
| 10.04.2026 | 78,40 | 80,50 | 78,40 | 80,20 | 3,02% | 118,00 |
| 09.04.2026 | 76,05 | 78,80 | 76,05 | 77,85 | 1,57% | 152,00 |
| 08.04.2026 | 73,45 | 77,70 | 73,35 | 76,65 | 10,05% | 1.534,00 |
| 07.04.2026 | 69,65 | 69,65 | 69,65 | 69,65 | -2,04% | - |
| 02.04.2026 | 70,00 | 71,10 | 70,00 | 71,10 | -2,20% | 250,00 |
| 01.04.2026 | 71,30 | 73,50 | 71,30 | 72,70 | 3,12% | 775,00 |
| 31.03.2026 | 67,70 | 70,50 | 67,70 | 70,50 | 2,62% | 50,00 |
| 30.03.2026 | 66,40 | 68,70 | 66,10 | 68,70 | 3,78% | 351,00 |
| 27.03.2026 | 69,30 | 69,30 | 66,20 | 66,20 | -5,43% | 484,00 |
| 26.03.2026 | 71,40 | 71,40 | 70,00 | 70,00 | -0,57% | 190,00 |
| 25.03.2026 | 70,40 | 70,40 | 70,40 | 70,40 | 0,14% | - |
| 24.03.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -0,71% | - |
| 23.03.2026 | 68,80 | 70,80 | 66,10 | 70,80 | 4,12% | 165,00 |
| 20.03.2026 | 71,30 | 72,00 | 68,00 | 68,00 | -2,86% | 412,00 |
| 19.03.2026 | 72,50 | 72,50 | 70,00 | 70,00 | -3,98% | 162,00 |
| 18.03.2026 | 70,60 | 74,00 | 70,60 | 72,90 | -0,82% | 270,00 |
| 17.03.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 0,27% | 60,00 |
| 16.03.2026 | 70,80 | 73,40 | 70,80 | 73,30 | 3,09% | 450,00 |
| 13.03.2026 | 71,10 | 71,10 | 71,10 | 71,10 | -1,52% | - |
| 12.03.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -0,14% | - |
| 11.03.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -1,23% | - |
| 10.03.2026 | 70,90 | 73,20 | 70,90 | 73,20 | 6,55% | 341,00 |
| 09.03.2026 | 72,20 | 72,20 | 68,70 | 68,70 | -6,02% | 1.028,00 |
| 06.03.2026 | 77,00 | 77,90 | 73,10 | 73,10 | -5,80% | 100,00 |
| 05.03.2026 | 74,20 | 77,60 | 74,20 | 77,60 | 7,03% | 40,00 |
| 04.03.2026 | 72,70 | 72,70 | 72,50 | 72,50 | 0,00% | 40,00 |
| 03.03.2026 | 76,30 | 76,30 | 72,50 | 72,50 | -3,46% | 355,00 |
| 02.03.2026 | 73,70 | 75,10 | 73,70 | 75,10 | -0,53% | 80,00 |
| 27.02.2026 | 74,90 | 76,90 | 74,90 | 75,50 | 0,80% | 2.209,00 |
| 26.02.2026 | 75,20 | 76,40 | 74,90 | 74,90 | -0,13% | 882,00 |
| 25.02.2026 | 72,20 | 75,00 | 72,20 | 75,00 | 4,17% | 350,00 |
| 24.02.2026 | 71,10 | 72,00 | 71,10 | 72,00 | 0,28% | 78,00 |
| 23.02.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -0,83% | 100,00 |
| 20.02.2026 | 71,70 | 72,90 | 71,70 | 72,40 | 1,83% | 1.956,00 |
| 19.02.2026 | 70,60 | 71,10 | 70,00 | 71,10 | 2,45% | 1.593,00 |
| 18.02.2026 | 72,60 | 72,60 | 69,40 | 69,40 | -1,56% | 400,00 |
| 17.02.2026 | 71,00 | 71,00 | 70,50 | 70,50 | -1,95% | 70,00 |
| 16.02.2026 | 71,00 | 72,50 | 71,00 | 71,90 | -1,24% | 109,00 |
| 13.02.2026 | 72,70 | 72,80 | 70,90 | 72,80 | -2,93% | 152,00 |
| 12.02.2026 | 74,40 | 75,00 | 74,40 | 75,00 | 0,54% | 25,00 |
| 11.02.2026 | 71,10 | 74,60 | 71,10 | 74,60 | 3,61% | 210,00 |
| 10.02.2026 | 73,40 | 73,40 | 72,00 | 72,00 | -1,37% | 48,00 |
| 09.02.2026 | 71,20 | 73,00 | 71,20 | 73,00 | 3,40% | 28,00 |
| 06.02.2026 | 72,00 | 72,00 | 70,10 | 70,60 | -1,81% | 690,00 |
| 05.02.2026 | 73,20 | 74,80 | 71,90 | 71,90 | -3,10% | 150,00 |
| 04.02.2026 | 72,50 | 74,20 | 72,50 | 74,20 | 2,20% | 20,00 |
| 03.02.2026 | 72,70 | 74,00 | 72,60 | 72,60 | 1,82% | 315,00 |
| 02.02.2026 | 72,70 | 72,70 | 71,30 | 71,30 | -3,52% | 258,00 |
| 30.01.2026 | 73,20 | 73,90 | 73,20 | 73,90 | 2,64% | 350,00 |
| 29.01.2026 | 72,00 | 72,70 | 71,50 | 72,00 | 0,56% | 5,00 |
| 28.01.2026 | 73,40 | 73,40 | 71,50 | 71,60 | -4,02% | 69,00 |
| 27.01.2026 | 73,90 | 74,80 | 73,90 | 74,60 | 2,75% | 156,00 |
| 26.01.2026 | 72,10 | 72,60 | 71,20 | 72,60 | 0,69% | 650,00 |
| 23.01.2026 | 73,20 | 73,90 | 72,10 | 72,10 | -0,96% | 94,00 |
| 22.01.2026 | 71,10 | 72,80 | 71,10 | 72,80 | 2,39% | 685,00 |
| 21.01.2026 | 70,40 | 71,10 | 70,30 | 71,10 | 2,01% | 72,00 |
| 20.01.2026 | 70,60 | 71,30 | 69,70 | 69,70 | -2,79% | 238,00 |
| 19.01.2026 | 69,60 | 71,70 | 69,10 | 71,70 | 2,14% | 460,00 |
| 16.01.2026 | 68,00 | 70,50 | 68,00 | 70,20 | 2,63% | 204,00 |
| 15.01.2026 | 65,20 | 68,50 | 64,20 | 68,40 | 3,95% | 1.991,00 |
| 14.01.2026 | 68,80 | 68,80 | 64,20 | 65,80 | -4,36% | 1.434,00 |
| 13.01.2026 | 74,60 | 74,60 | 68,60 | 68,80 | -6,78% | 3.708,00 |
| 12.01.2026 | 77,00 | 77,00 | 73,80 | 73,80 | -4,65% | 814,00 |
| 09.01.2026 | 80,60 | 80,60 | 76,50 | 77,40 | -4,44% | 2.105,00 |
| 08.01.2026 | 82,60 | 84,20 | 81,00 | 81,00 | -2,88% | 36,00 |
| 07.01.2026 | 84,40 | 84,60 | 82,00 | 83,40 | -0,48% | 1.683,00 |
| 06.01.2026 | 80,10 | 83,80 | 79,90 | 83,80 | 5,54% | 678,00 |
| 05.01.2026 | 75,80 | 81,00 | 75,80 | 79,40 | 6,15% | 195,00 |
| 02.01.2026 | 76,30 | 76,40 | 74,80 | 74,80 | -1,32% | 177,00 |
| 30.12.2025 | 75,20 | 75,80 | 75,20 | 75,80 | 0,93% | 41,00 |
| 29.12.2025 | 75,90 | 76,30 | 74,40 | 75,10 | 0,13% | 1.185,00 |
| 23.12.2025 | 74,40 | 75,00 | 74,40 | 75,00 | 0,40% | 239,00 |
| 22.12.2025 | 72,50 | 74,70 | 72,50 | 74,70 | 3,32% | 842,00 |
| 19.12.2025 | 71,90 | 72,30 | 71,00 | 72,30 | -0,28% | 125,00 |
| 18.12.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -1,63% | - |
| 17.12.2025 | 73,00 | 73,70 | 73,00 | 73,70 | 0,82% | 90,00 |
| 16.12.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -1,48% | - |
| 15.12.2025 | 72,10 | 74,20 | 71,80 | 74,20 | 3,06% | 615,00 |
| 12.12.2025 | 72,50 | 73,60 | 72,00 | 72,00 | -0,28% | 228,00 |
| 11.12.2025 | 72,50 | 72,50 | 72,20 | 72,20 | -1,23% | 110,00 |
| 10.12.2025 | 73,90 | 75,30 | 72,50 | 73,10 | -3,31% | 1.716,00 |
| 09.12.2025 | 73,70 | 75,60 | 73,70 | 75,60 | 1,89% | 450,00 |
| 08.12.2025 | 73,90 | 74,50 | 73,90 | 74,20 | 0,41% | 157,00 |
| 05.12.2025 | 70,90 | 73,90 | 70,90 | 73,90 | 4,97% | 2,00 |
| 04.12.2025 | 71,00 | 71,00 | 70,40 | 70,40 | -1,12% | 68,00 |
| 03.12.2025 | 73,50 | 74,40 | 71,20 | 71,20 | -3,00% | 80,00 |