54,000€
2,08%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 54,05 | 54,90 | 52,50 | 53,95 | 1,98% | - |
| 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 |
| 27.06.2025 | 39,65 | 40,20 | 38,20 | 40,00 | 1,52% | 26.567,00 |
| 26.06.2025 | 39,65 | 39,65 | 37,95 | 39,40 | -0,25% | 42.557,00 |
| 25.06.2025 | 40,90 | 41,95 | 39,05 | 39,50 | -2,95% | 85.382,00 |
| 24.06.2025 | 40,40 | 40,95 | 40,10 | 40,70 | 1,75% | 41.965,00 |
| 23.06.2025 | 39,70 | 41,50 | 38,75 | 40,00 | 1,65% | 73.363,00 |
| 20.06.2025 | 39,60 | 39,80 | 39,20 | 39,35 | -0,51% | 26.852,00 |
| 19.06.2025 | 39,05 | 39,80 | 38,80 | 39,55 | 0,64% | 17.671,00 |
| 18.06.2025 | 40,45 | 41,05 | 38,80 | 39,30 | -1,75% | 51.030,00 |
| 17.06.2025 | 38,70 | 40,30 | 38,45 | 40,00 | 3,63% | 31.479,00 |
| 16.06.2025 | 37,95 | 39,20 | 37,15 | 38,60 | 1,98% | 33.818,00 |
| 13.06.2025 | 35,80 | 37,90 | 35,40 | 37,85 | 3,56% | 29.813,00 |
| 12.06.2025 | 36,30 | 37,00 | 35,40 | 36,55 | -0,54% | 19.968,00 |
| 11.06.2025 | 37,15 | 37,40 | 36,10 | 36,75 | -0,68% | 17.728,00 |
| 10.06.2025 | 37,50 | 38,15 | 37,00 | 37,00 | -1,33% | 29.926,00 |
| 09.06.2025 | 37,55 | 38,40 | 37,20 | 37,50 | 2,04% | 29.442,00 |
| 06.06.2025 | 36,10 | 37,10 | 35,50 | 36,75 | 2,08% | 52.152,00 |
| 05.06.2025 | 34,40 | 36,10 | 34,40 | 36,00 | 4,80% | 35.345,00 |
| 04.06.2025 | 36,15 | 36,15 | 34,35 | 34,35 | -4,05% | 47.236,00 |
| 03.06.2025 | 35,80 | 36,80 | 35,65 | 35,80 | 2,29% | 50.832,00 |
| 02.06.2025 | 33,80 | 35,85 | 33,60 | 35,00 | 4,48% | 44.142,00 |
| 30.05.2025 | 34,40 | 34,45 | 33,30 | 33,50 | -2,33% | 35.001,00 |
| 29.05.2025 | 34,00 | 34,55 | 33,75 | 34,30 | 0,59% | 26.744,00 |
| 28.05.2025 | 34,25 | 34,55 | 33,35 | 34,10 | 0,74% | 102.035,00 |
| 27.05.2025 | 34,50 | 35,05 | 33,50 | 33,85 | -0,44% | 135.386,00 |
| 26.05.2025 | 33,20 | 34,80 | 33,00 | 34,00 | 4,13% | 142.338,00 |
| 23.05.2025 | 32,15 | 33,90 | 31,80 | 32,65 | 3,32% | 155.402,00 |
| 22.05.2025 | 30,00 | 31,60 | 29,95 | 31,60 | 6,58% | 129.253,00 |
| 21.05.2025 | 29,80 | 29,95 | 29,10 | 29,65 | -0,34% | 43.245,00 |
| 20.05.2025 | 30,85 | 30,90 | 29,75 | 29,75 | -2,40% | 56.200,00 |
| 19.05.2025 | 30,50 | 31,00 | 30,03 | 30,48 | 1,60% | 38.064,00 |
| 16.05.2025 | 29,90 | 30,18 | 29,46 | 30,00 | 1,01% | 55.285,00 |
| 15.05.2025 | 30,10 | 30,37 | 29,10 | 29,70 | -1,03% | 84.022,00 |