68,700€
-0,15%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 69,35 | 69,70 | 67,75 | 68,70 | -0,15% | - |
| 13.11.2025 | 67,40 | 70,50 | 67,40 | 68,80 | 1,47% | 19.190,00 |
| 12.11.2025 | 68,80 | 70,20 | 67,50 | 67,80 | -1,02% | 26.147,00 |
| 11.11.2025 | 71,90 | 71,90 | 66,80 | 68,50 | -4,60% | 29.130,00 |
| 10.11.2025 | 71,70 | 72,90 | 70,90 | 71,80 | 2,57% | 19.570,00 |
| 07.11.2025 | 71,90 | 72,50 | 69,40 | 70,00 | -2,91% | 34.179,00 |
| 06.11.2025 | 73,30 | 73,60 | 71,30 | 72,10 | -2,04% | 22.593,00 |
| 05.11.2025 | 75,20 | 75,50 | 73,60 | 73,60 | -2,90% | 16.301,00 |
| 04.11.2025 | 73,10 | 76,40 | 72,00 | 75,80 | 2,43% | 27.769,00 |
| 03.11.2025 | 73,40 | 75,20 | 73,30 | 74,00 | 0,82% | 23.828,00 |
| 31.10.2025 | 74,70 | 74,70 | 72,10 | 73,40 | 0,00% | 22.274,00 |
| 30.10.2025 | 75,40 | 75,70 | 72,50 | 73,40 | -2,13% | 18.912,00 |
| 29.10.2025 | 76,20 | 77,40 | 74,60 | 75,00 | -1,32% | 18.291,00 |
| 28.10.2025 | 75,20 | 76,20 | 74,60 | 76,00 | 1,20% | 16.164,00 |
| 27.10.2025 | 73,60 | 76,10 | 72,90 | 75,10 | 3,73% | 35.936,00 |
| 24.10.2025 | 78,40 | 78,50 | 72,40 | 72,40 | -6,70% | 38.383,00 |
| 23.10.2025 | 74,00 | 77,60 | 74,00 | 77,60 | 5,15% | 22.720,00 |
| 22.10.2025 | 73,70 | 76,40 | 72,80 | 73,80 | -0,40% | 38.534,00 |
| 21.10.2025 | 73,20 | 74,30 | 71,40 | 74,10 | 1,65% | 28.468,00 |
| 20.10.2025 | 71,00 | 73,60 | 70,80 | 72,90 | 3,26% | 12.936,00 |
| 17.10.2025 | 72,40 | 72,90 | 67,80 | 70,60 | -3,29% | 39.018,00 |
| 16.10.2025 | 74,00 | 75,00 | 72,90 | 73,00 | -1,35% | 13.379,00 |
| 15.10.2025 | 75,70 | 76,60 | 73,10 | 74,00 | -1,86% | 21.041,00 |
| 14.10.2025 | 72,80 | 75,40 | 71,60 | 75,40 | 3,01% | 27.554,00 |
| 13.10.2025 | 71,40 | 73,30 | 71,40 | 73,20 | 2,95% | 40.313,00 |
| 10.10.2025 | 72,50 | 73,10 | 70,20 | 71,10 | -2,47% | 23.030,00 |
| 09.10.2025 | 72,30 | 73,30 | 70,90 | 72,90 | 1,39% | 20.731,00 |
| 08.10.2025 | 70,90 | 72,00 | 70,40 | 71,90 | 1,84% | 29.942,00 |
| 07.10.2025 | 70,20 | 72,10 | 69,50 | 70,60 | 1,00% | 18.482,00 |
| 06.10.2025 | 71,60 | 72,20 | 69,90 | 69,90 | -1,96% | 22.611,00 |
| 03.10.2025 | 73,20 | 73,50 | 70,80 | 71,30 | -2,06% | 15.252,00 |
| 02.10.2025 | 72,00 | 73,30 | 71,40 | 72,80 | 2,68% | 21.769,00 |
| 01.10.2025 | 71,80 | 72,20 | 69,30 | 70,90 | -1,39% | 70.055,00 |
| 30.09.2025 | 72,80 | 73,70 | 71,80 | 71,90 | -0,69% | 37.609,00 |
| 29.09.2025 | 73,00 | 73,40 | 72,00 | 72,40 | 0,00% | 31.746,00 |
| 26.09.2025 | 70,60 | 73,90 | 70,60 | 72,40 | 2,55% | 37.733,00 |
| 25.09.2025 | 69,80 | 71,80 | 68,80 | 70,60 | 0,71% | 39.810,00 |
| 24.09.2025 | 70,90 | 72,80 | 70,10 | 70,10 | -1,27% | 48.503,00 |
| 23.09.2025 | 68,50 | 71,70 | 68,20 | 71,00 | 4,11% | 48.053,00 |
| 22.09.2025 | 66,70 | 69,20 | 65,70 | 68,20 | 2,56% | 39.855,00 |
| 19.09.2025 | 64,30 | 67,10 | 63,50 | 66,50 | 4,56% | 33.220,00 |
| 18.09.2025 | 62,90 | 65,80 | 62,90 | 63,60 | 2,58% | 26.010,00 |
| 17.09.2025 | 61,80 | 62,80 | 60,20 | 62,00 | -0,32% | 28.038,00 |
| 16.09.2025 | 61,90 | 62,70 | 59,90 | 62,20 | 0,81% | 35.811,00 |
| 15.09.2025 | 60,20 | 63,50 | 60,20 | 61,70 | 2,66% | 36.312,00 |
| 12.09.2025 | 59,00 | 60,60 | 57,60 | 60,10 | 1,35% | 25.336,00 |
| 11.09.2025 | 59,10 | 60,40 | 58,00 | 59,30 | 0,51% | 34.046,00 |
| 10.09.2025 | 59,90 | 60,10 | 58,60 | 59,00 | -0,84% | 48.793,00 |
| 09.09.2025 | 60,90 | 61,20 | 59,50 | 59,50 | -2,62% | 30.511,00 |
| 08.09.2025 | 59,80 | 61,70 | 58,40 | 61,10 | 3,04% | 32.307,00 |
| 05.09.2025 | 60,80 | 61,00 | 59,20 | 59,30 | -1,66% | 19.159,00 |
| 04.09.2025 | 61,40 | 61,40 | 59,40 | 60,30 | -0,17% | 18.659,00 |
| 03.09.2025 | 59,50 | 62,10 | 59,30 | 60,40 | 1,51% | 40.696,00 |
| 02.09.2025 | 61,90 | 62,60 | 58,90 | 59,50 | -4,34% | 54.240,00 |
| 01.09.2025 | 64,60 | 65,10 | 59,50 | 62,20 | -3,12% | 65.909,00 |
| 29.08.2025 | 65,50 | 66,40 | 64,00 | 64,20 | -1,23% | 33.860,00 |
| 28.08.2025 | 69,60 | 70,50 | 64,00 | 65,00 | -5,93% | 68.555,00 |
| 27.08.2025 | 66,30 | 70,70 | 66,30 | 69,10 | 5,02% | 49.945,00 |
| 26.08.2025 | 67,20 | 68,50 | 65,40 | 65,80 | -1,05% | 246.456,00 |
| 25.08.2025 | 64,90 | 69,20 | 63,50 | 66,50 | 4,72% | 60.551,00 |
| 22.08.2025 | 60,80 | 64,90 | 60,70 | 63,50 | 4,61% | 40.904,00 |
| 21.08.2025 | 60,60 | 62,00 | 59,70 | 60,70 | 0,83% | 30.539,00 |
| 20.08.2025 | 58,30 | 61,00 | 58,30 | 60,20 | 2,03% | 30.516,00 |
| 19.08.2025 | 60,20 | 60,20 | 57,70 | 59,00 | -1,67% | 24.264,00 |
| 18.08.2025 | 58,50 | 60,50 | 58,20 | 60,00 | 2,92% | 35.204,00 |
| 15.08.2025 | 61,90 | 62,30 | 58,20 | 58,30 | -5,36% | 35.497,00 |
| 14.08.2025 | 60,10 | 62,00 | 60,10 | 61,60 | 3,53% | 45.601,00 |
| 13.08.2025 | 59,70 | 61,30 | 59,20 | 59,50 | -0,17% | 28.289,00 |
| 12.08.2025 | 58,70 | 60,00 | 58,50 | 59,60 | 2,05% | 45.632,00 |
| 11.08.2025 | 58,50 | 59,00 | 57,90 | 58,40 | 0,00% | 20.522,00 |
| 08.08.2025 | 55,70 | 58,40 | 55,70 | 58,40 | 5,23% | 28.850,00 |
| 07.08.2025 | 55,60 | 56,60 | 54,80 | 55,50 | 0,18% | 15.404,00 |
| 06.08.2025 | 56,30 | 58,00 | 55,10 | 55,40 | -0,72% | 29.482,00 |
| 05.08.2025 | 54,10 | 58,50 | 54,10 | 55,80 | 2,57% | 87.289,00 |
| 04.08.2025 | 55,50 | 55,70 | 53,60 | 54,40 | -1,09% | 33.502,00 |
| 01.08.2025 | 54,70 | 56,30 | 54,50 | 55,00 | 0,73% | 64.635,00 |
| 31.07.2025 | 58,00 | 58,90 | 54,60 | 54,60 | -5,21% | 49.046,00 |
| 30.07.2025 | 57,70 | 58,30 | 57,00 | 57,60 | 0,88% | 24.358,00 |
| 29.07.2025 | 56,90 | 57,80 | 56,40 | 57,10 | 1,96% | 29.174,00 |
| 28.07.2025 | 54,90 | 56,50 | 54,30 | 56,00 | 2,75% | 47.805,00 |
| 25.07.2025 | 54,30 | 55,30 | 54,00 | 54,50 | 0,37% | 24.614,00 |
| 24.07.2025 | 54,90 | 56,00 | 53,20 | 54,30 | -0,73% | 39.520,00 |
| 23.07.2025 | 52,20 | 55,30 | 51,80 | 54,70 | 2,24% | 55.995,00 |
| 22.07.2025 | 56,40 | 56,40 | 53,30 | 53,50 | -4,80% | 95.189,00 |
| 21.07.2025 | 55,80 | 57,00 | 55,00 | 56,20 | 2,18% | 43.520,00 |
| 18.07.2025 | 53,90 | 55,30 | 52,90 | 55,00 | 1,85% | 29.470,00 |
| 17.07.2025 | 53,40 | 55,10 | 52,50 | 54,00 | 2,08% | 68.547,00 |
| 16.07.2025 | 50,50 | 53,60 | 50,50 | 52,90 | 5,59% | 60.398,00 |
| 15.07.2025 | 50,80 | 51,00 | 49,75 | 50,10 | 0,60% | 52.683,00 |
| 14.07.2025 | 48,15 | 51,00 | 47,80 | 49,80 | 2,05% | 45.121,00 |
| 11.07.2025 | 48,90 | 49,50 | 48,30 | 48,80 | 0,31% | 43.364,00 |
| 10.07.2025 | 48,20 | 49,15 | 47,45 | 48,65 | 1,57% | 31.406,00 |
| 09.07.2025 | 45,80 | 47,90 | 45,10 | 47,90 | 5,86% | 45.851,00 |
| 08.07.2025 | 44,40 | 46,00 | 43,80 | 45,25 | 2,84% | 52.161,00 |
| 07.07.2025 | 43,65 | 44,80 | 42,90 | 44,00 | 1,85% | 39.635,00 |
| 04.07.2025 | 42,90 | 43,80 | 42,75 | 43,20 | 0,70% | 24.890,00 |
| 03.07.2025 | 42,55 | 43,15 | 42,05 | 42,90 | 1,06% | 19.799,00 |
| 02.07.2025 | 42,60 | 43,20 | 42,00 | 42,45 | 0,59% | 29.329,00 |
| 01.07.2025 | 40,50 | 43,45 | 40,50 | 42,20 | 3,56% | 62.702,00 |
| 30.06.2025 | 40,40 | 41,00 | 40,00 | 40,75 | 1,88% | 20.696,00 |