40,825€
-2,10%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 41,05 | 41,90 | 40,53 | 40,80 | -2,16% | 140,00 |
| 24.06.2025 | 40,55 | 41,70 | 40,05 | 41,70 | 4,25% | 670,00 |
| 23.06.2025 | 39,60 | 40,15 | 39,60 | 40,00 | 1,39% | 662,00 |
| 20.06.2025 | 39,65 | 39,80 | 39,35 | 39,45 | 0,13% | 1.368,00 |
| 19.06.2025 | 39,20 | 39,70 | 39,20 | 39,40 | -0,51% | 125,00 |
| 18.06.2025 | 39,95 | 40,75 | 39,05 | 39,60 | -1,00% | 779,00 |
| 17.06.2025 | 38,45 | 40,00 | 38,45 | 40,00 | 3,23% | 110,00 |
| 16.06.2025 | 38,10 | 38,75 | 37,60 | 38,75 | 1,97% | 745,00 |
| 13.06.2025 | 35,80 | 38,00 | 35,50 | 38,00 | 5,41% | 674,00 |
| 12.06.2025 | 36,60 | 36,60 | 36,05 | 36,05 | -2,17% | 350,00 |
| 11.06.2025 | 37,40 | 37,40 | 36,60 | 36,85 | -0,67% | 815,00 |
| 10.06.2025 | 38,20 | 38,20 | 37,10 | 37,10 | -1,46% | 2.162,00 |
| 09.06.2025 | 37,15 | 38,30 | 37,15 | 37,65 | 2,59% | 2.209,00 |
| 06.06.2025 | 35,75 | 36,85 | 35,75 | 36,70 | 2,09% | 2.288,00 |
| 05.06.2025 | 34,75 | 35,95 | 34,60 | 35,95 | 3,01% | 1.067,00 |
| 04.06.2025 | 35,75 | 35,90 | 34,50 | 34,90 | -2,65% | 1.536,00 |
| 03.06.2025 | 36,45 | 36,50 | 35,85 | 35,85 | -0,28% | 2.759,00 |
| 02.06.2025 | 33,85 | 35,95 | 33,85 | 35,95 | 6,99% | 1.530,00 |
| 30.05.2025 | 34,15 | 34,35 | 33,35 | 33,60 | -2,61% | 1.231,00 |
| 29.05.2025 | 34,40 | 34,50 | 34,10 | 34,50 | 0,88% | 245,00 |
| 28.05.2025 | 34,40 | 34,50 | 33,70 | 34,20 | -0,58% | 2.235,00 |
| 27.05.2025 | 34,40 | 34,90 | 33,75 | 34,40 | 0,00% | 4.490,00 |
| 26.05.2025 | 33,40 | 34,60 | 33,30 | 34,40 | 5,52% | 9.096,00 |
| 23.05.2025 | 32,55 | 33,90 | 32,00 | 32,60 | 1,40% | 5.666,00 |
| 22.05.2025 | 29,60 | 32,15 | 29,60 | 32,15 | 6,99% | 5.164,00 |
| 21.05.2025 | 30,05 | 30,10 | 29,20 | 30,05 | 0,00% | 875,00 |
| 20.05.2025 | 30,85 | 30,90 | 30,00 | 30,05 | -2,04% | 2.445,00 |
| 19.05.2025 | 30,33 | 30,74 | 30,24 | 30,68 | 1,64% | 2.249,00 |
| 16.05.2025 | 30,07 | 30,18 | 29,50 | 30,18 | 0,65% | 1.442,00 |
| 15.05.2025 | 30,17 | 30,36 | 29,30 | 29,99 | -1,20% | 5.313,00 |
| 14.05.2025 | 30,00 | 31,38 | 29,88 | 30,35 | 12,41% | 55.882,00 |