73,050€
1,46%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.12.2025 | 73,10 | 73,50 | 73,10 | 73,40 | -0,14% | 95,00 |
| 01.12.2025 | 74,00 | 74,20 | 72,80 | 73,50 | 0,14% | 644,00 |
| 28.11.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -0,14% | 50,00 |
| 27.11.2025 | 73,60 | 75,00 | 73,50 | 73,50 | -0,94% | 501,00 |
| 26.11.2025 | 73,30 | 74,20 | 73,30 | 74,20 | 1,64% | 69,00 |
| 25.11.2025 | 74,40 | 74,40 | 72,20 | 73,00 | -2,41% | 1.593,00 |
| 24.11.2025 | 72,40 | 75,00 | 72,40 | 74,80 | 4,32% | 168,00 |
| 21.11.2025 | 74,20 | 75,40 | 71,70 | 71,70 | -0,42% | 519,00 |
| 20.11.2025 | 71,20 | 75,60 | 71,20 | 72,00 | 3,00% | 980,00 |
| 19.11.2025 | 74,00 | 76,10 | 69,90 | 69,90 | -1,96% | 1.521,00 |
| 18.11.2025 | 69,90 | 71,40 | 69,90 | 71,30 | -0,70% | 150,00 |
| 17.11.2025 | 70,40 | 71,80 | 70,40 | 71,80 | 2,57% | 110,00 |
| 14.11.2025 | 68,30 | 71,00 | 67,70 | 70,00 | 0,43% | 359,00 |
| 13.11.2025 | 66,90 | 69,70 | 66,90 | 69,70 | 3,87% | 40,00 |
| 12.11.2025 | 68,80 | 70,00 | 67,10 | 67,10 | -1,03% | 179,00 |
| 11.11.2025 | 71,30 | 71,30 | 67,50 | 67,80 | -6,74% | 255,00 |
| 10.11.2025 | 71,00 | 72,70 | 70,30 | 72,70 | 4,01% | 297,00 |
| 07.11.2025 | 71,80 | 72,20 | 69,30 | 69,90 | -2,92% | 553,00 |
| 06.11.2025 | 74,20 | 74,20 | 71,50 | 72,00 | -3,36% | 577,00 |
| 05.11.2025 | 75,40 | 75,40 | 74,50 | 74,50 | -1,72% | 84,00 |
| 04.11.2025 | 73,00 | 76,40 | 73,00 | 75,80 | 1,88% | 197,00 |
| 03.11.2025 | 73,30 | 74,40 | 73,30 | 74,40 | 0,13% | 60,00 |
| 31.10.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,95% | - |
| 30.10.2025 | 75,70 | 75,70 | 73,60 | 73,60 | -2,90% | 98,00 |
| 29.10.2025 | 76,00 | 76,00 | 75,00 | 75,80 | -0,26% | 230,00 |
| 28.10.2025 | 74,60 | 76,90 | 74,60 | 76,00 | 2,43% | 1.428,00 |
| 27.10.2025 | 72,80 | 74,80 | 72,80 | 74,20 | 1,37% | 52,00 |
| 24.10.2025 | 77,20 | 77,20 | 73,20 | 73,20 | -4,94% | 231,00 |
| 23.10.2025 | 74,60 | 77,00 | 74,00 | 77,00 | 3,22% | 469,00 |
| 22.10.2025 | 73,50 | 76,00 | 73,50 | 74,60 | 1,91% | 337,00 |
| 21.10.2025 | 72,90 | 73,90 | 72,60 | 73,20 | 0,97% | 1.286,00 |
| 20.10.2025 | 70,50 | 72,50 | 70,50 | 72,50 | 2,40% | 340,00 |
| 17.10.2025 | 73,20 | 73,20 | 68,10 | 70,80 | -3,01% | 1.468,00 |
| 16.10.2025 | 73,70 | 74,20 | 73,00 | 73,00 | 0,00% | 988,00 |
| 15.10.2025 | 75,30 | 75,30 | 73,00 | 73,00 | -2,28% | 63,00 |
| 14.10.2025 | 72,80 | 75,00 | 72,40 | 74,70 | 1,91% | 186,00 |
| 13.10.2025 | 72,00 | 73,30 | 72,00 | 73,30 | 3,97% | 560,00 |
| 10.10.2025 | 72,30 | 72,30 | 70,50 | 70,50 | -2,08% | 195,00 |
| 09.10.2025 | 71,60 | 72,00 | 71,40 | 72,00 | 1,41% | 116,00 |
| 08.10.2025 | 70,70 | 72,70 | 70,70 | 71,00 | -0,98% | 183,00 |
| 07.10.2025 | 69,70 | 71,70 | 69,70 | 71,70 | 2,14% | 239,00 |
| 06.10.2025 | 71,80 | 71,80 | 70,20 | 70,20 | -2,64% | 320,00 |
| 03.10.2025 | 72,60 | 72,60 | 72,10 | 72,10 | -1,23% | 38,00 |
| 02.10.2025 | 71,60 | 73,00 | 71,10 | 73,00 | 4,73% | 1.726,00 |
| 01.10.2025 | 70,50 | 71,00 | 69,60 | 69,70 | -3,46% | 1.002,00 |
| 30.09.2025 | 72,50 | 73,50 | 72,00 | 72,20 | -0,14% | 375,00 |
| 29.09.2025 | 74,10 | 74,10 | 72,30 | 72,30 | 0,42% | 1.362,00 |
| 26.09.2025 | 71,00 | 73,60 | 70,70 | 72,00 | 1,84% | 1.642,00 |
| 25.09.2025 | 69,90 | 70,70 | 68,70 | 70,70 | 0,57% | 1.182,00 |
| 24.09.2025 | 71,20 | 72,30 | 70,30 | 70,30 | 0,29% | 880,00 |
| 23.09.2025 | 68,20 | 71,20 | 68,20 | 70,10 | 2,19% | 931,00 |
| 22.09.2025 | 66,40 | 68,60 | 66,40 | 68,60 | 4,89% | 529,00 |
| 19.09.2025 | 64,40 | 65,40 | 64,40 | 65,40 | 1,55% | 209,00 |
| 18.09.2025 | 63,50 | 65,30 | 63,50 | 64,40 | 4,04% | 747,00 |
| 17.09.2025 | 62,30 | 62,30 | 61,20 | 61,90 | 0,65% | 27,00 |
| 16.09.2025 | 61,50 | 61,50 | 61,00 | 61,50 | -1,44% | 850,00 |
| 15.09.2025 | 60,30 | 62,90 | 60,30 | 62,40 | 4,17% | 1.289,00 |
| 12.09.2025 | 59,20 | 60,10 | 57,80 | 59,90 | 1,18% | 391,00 |
| 10.09.2025 | 59,40 | 59,60 | 58,80 | 59,20 | -2,71% | 230,00 |
| 09.09.2025 | 61,25 | 61,30 | 60,35 | 60,85 | 1,00% | - |
| 08.09.2025 | 64,20 | 64,25 | 58,55 | 60,25 | -1,07% | 350,00 |
| 05.09.2025 | 60,40 | 60,90 | 60,40 | 60,90 | 0,33% | 300,00 |