60,300€
-1,31%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 60,80 | 61,80 | 59,55 | 60,35 | -1,23% | 1.913,00 |
| 03.09.2025 | 59,00 | 61,60 | 59,00 | 61,10 | 2,86% | 416,00 |
| 02.09.2025 | 62,00 | 62,40 | 58,80 | 59,40 | -3,10% | 2.560,00 |
| 01.09.2025 | 64,50 | 65,00 | 60,10 | 61,30 | -3,77% | 2.454,00 |
| 29.08.2025 | 65,00 | 65,90 | 63,70 | 63,70 | -3,48% | 2.599,00 |
| 28.08.2025 | 70,70 | 70,70 | 64,10 | 66,00 | -6,65% | 1.910,00 |
| 27.08.2025 | 66,10 | 70,70 | 66,10 | 70,70 | 6,16% | 1.471,00 |
| 26.08.2025 | 68,90 | 69,00 | 65,80 | 66,60 | -1,04% | 885,00 |
| 25.08.2025 | 64,00 | 68,80 | 64,00 | 67,30 | 5,16% | 1.431,00 |
| 22.08.2025 | 60,80 | 64,50 | 60,20 | 64,00 | 6,67% | 2.184,00 |
| 21.08.2025 | 60,40 | 60,40 | 60,00 | 60,00 | -0,83% | 3.170,00 |
| 20.08.2025 | 58,70 | 60,90 | 58,50 | 60,50 | 3,60% | 927,00 |
| 19.08.2025 | 59,90 | 59,90 | 58,40 | 58,40 | -2,67% | 220,00 |
| 18.08.2025 | 58,40 | 60,00 | 58,40 | 60,00 | 1,18% | 70,00 |
| 15.08.2025 | 61,80 | 62,20 | 58,60 | 59,30 | -4,82% | 836,00 |
| 14.08.2025 | 60,80 | 62,30 | 60,80 | 62,30 | 2,64% | 315,00 |
| 13.08.2025 | 60,00 | 61,00 | 60,00 | 60,70 | 2,36% | 1.075,00 |
| 12.08.2025 | 58,00 | 59,30 | 58,00 | 59,30 | 1,19% | 515,00 |
| 11.08.2025 | 58,50 | 58,90 | 58,10 | 58,60 | -0,85% | 730,00 |
| 08.08.2025 | 55,60 | 59,10 | 55,60 | 59,10 | 4,97% | 716,00 |
| 07.08.2025 | 56,10 | 56,70 | 55,90 | 56,30 | -0,88% | 827,00 |
| 06.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 3,09% | - |
| 05.08.2025 | 52,70 | 58,20 | 52,70 | 55,10 | 2,42% | 938,00 |
| 04.08.2025 | 55,30 | 55,30 | 53,40 | 53,80 | -1,28% | 1.027,00 |
| 01.08.2025 | 55,20 | 56,10 | 54,30 | 54,50 | 0,93% | 569,00 |
| 31.07.2025 | 57,50 | 58,80 | 54,00 | 54,00 | -6,57% | 878,00 |
| 30.07.2025 | 57,60 | 58,30 | 57,30 | 57,80 | -1,70% | 675,00 |
| 29.07.2025 | 56,70 | 58,80 | 56,30 | 58,80 | 5,95% | 2.828,00 |
| 28.07.2025 | 54,90 | 56,30 | 54,60 | 55,50 | 1,09% | 1.250,00 |
| 25.07.2025 | 53,40 | 55,00 | 53,40 | 54,90 | 3,00% | 1.657,00 |
| 24.07.2025 | 54,90 | 55,80 | 53,30 | 53,30 | -2,20% | 1.535,00 |
| 23.07.2025 | 52,80 | 55,50 | 52,20 | 54,50 | 4,21% | 2.231,00 |
| 22.07.2025 | 56,60 | 56,90 | 49,40 | 52,30 | -7,92% | 4.201,00 |
| 21.07.2025 | 55,50 | 57,00 | 55,40 | 56,80 | 2,90% | 2.481,00 |
| 18.07.2025 | 54,10 | 55,50 | 53,10 | 55,20 | 1,66% | 2.485,00 |
| 17.07.2025 | 54,20 | 54,90 | 53,00 | 54,30 | 0,18% | 942,00 |
| 16.07.2025 | 50,50 | 54,20 | 50,50 | 54,20 | 5,24% | 1.516,00 |
| 15.07.2025 | 50,50 | 51,90 | 49,85 | 51,50 | 3,73% | 1.302,00 |
| 14.07.2025 | 48,80 | 50,50 | 48,20 | 49,65 | 0,81% | 2.083,00 |
| 11.07.2025 | 49,00 | 49,25 | 48,75 | 49,25 | 0,20% | 842,00 |
| 10.07.2025 | 48,35 | 49,20 | 47,80 | 49,15 | 1,65% | 1.177,00 |
| 09.07.2025 | 46,40 | 48,45 | 45,75 | 48,35 | 4,54% | 3.258,00 |
| 08.07.2025 | 44,50 | 46,25 | 44,00 | 46,25 | 5,11% | 728,00 |
| 07.07.2025 | 43,20 | 44,75 | 43,20 | 44,00 | 0,69% | 2.055,00 |
| 04.07.2025 | 42,80 | 43,70 | 42,80 | 43,70 | -1,24% | 964,00 |
| 03.07.2025 | 42,45 | 45,25 | 42,45 | 44,25 | 3,03% | 2.190,00 |
| 02.07.2025 | 43,20 | 43,20 | 42,00 | 42,95 | 2,38% | 1.421,00 |
| 01.07.2025 | 40,85 | 43,05 | 40,85 | 41,95 | 3,07% | 4.259,00 |
| 30.06.2025 | 40,15 | 40,75 | 40,15 | 40,70 | 3,04% | 810,00 |
| 27.06.2025 | 39,40 | 39,50 | 39,40 | 39,50 | 0,13% | 182,00 |
| 26.06.2025 | 39,15 | 39,45 | 38,20 | 39,45 | 0,77% | 1.004,00 |
| 25.06.2025 | 41,15 | 41,50 | 39,15 | 39,15 | -6,12% | 281,00 |
| 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 |