68,675€
-3,34%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 70,95 | 71,08 | 69,03 | 69,35 | -2,39% | - |
| 23.09.2026 | 72,30 | 72,40 | 70,45 | 71,05 | -1,04% | 26.040,00 |
| 22.09.2026 | 70,70 | 72,75 | 69,70 | 71,80 | 1,84% | 29.772,00 |
| 21.09.2026 | 70,85 | 71,55 | 69,10 | 70,50 | 0,57% | 26.315,00 |
| 18.09.2026 | 70,50 | 71,30 | 68,00 | 70,10 | 3,01% | 66.907,00 |
| 17.09.2026 | 67,90 | 69,75 | 67,90 | 68,05 | 0,00% | 31.797,00 |
| 16.09.2026 | 67,00 | 69,00 | 67,00 | 68,05 | 1,72% | 23.888,00 |
| 15.09.2026 | 66,00 | 68,05 | 66,00 | 66,90 | 0,90% | 47.856,00 |
| 14.09.2026 | 66,10 | 68,15 | 65,45 | 66,30 | -1,78% | 41.899,00 |
| 11.09.2026 | 68,90 | 68,90 | 67,00 | 67,50 | -1,24% | 39.920,00 |
| 10.09.2026 | 69,60 | 70,25 | 68,25 | 68,35 | -2,15% | 31.105,00 |
| 09.09.2026 | 73,00 | 73,00 | 69,55 | 69,85 | -4,38% | 26.506,00 |
| 08.09.2026 | 71,80 | 73,15 | 70,70 | 73,05 | 2,53% | 23.253,00 |
| 07.09.2026 | 68,65 | 71,25 | 68,65 | 71,25 | 3,11% | 14.722,00 |
| 04.09.2026 | 66,75 | 69,10 | 66,65 | 69,10 | 3,13% | 23.208,00 |
| 03.09.2026 | 66,20 | 67,55 | 65,95 | 67,00 | 1,28% | 18.463,00 |
| 02.09.2026 | 66,30 | 66,95 | 65,35 | 66,15 | -0,97% | 36.286,00 |
| 01.09.2026 | 69,00 | 69,00 | 66,60 | 66,80 | -2,27% | 25.464,00 |
| 31.08.2026 | 70,80 | 70,80 | 68,35 | 68,35 | -3,53% | 76.350,00 |
| 28.08.2026 | 72,80 | 73,65 | 70,70 | 70,85 | -3,54% | 28.487,00 |
| 27.08.2026 | 73,50 | 75,10 | 72,85 | 73,45 | 0,48% | 32.019,00 |
| 26.08.2026 | 72,50 | 73,90 | 72,15 | 73,10 | 1,25% | 21.565,00 |
| 25.08.2026 | 72,15 | 73,00 | 71,40 | 72,20 | 0,91% | 27.287,00 |
| 24.08.2026 | 72,50 | 73,00 | 70,05 | 71,55 | -1,65% | 61.107,00 |
| 21.08.2026 | 71,85 | 73,25 | 71,10 | 72,75 | 1,25% | 49.809,00 |
| 20.08.2026 | 69,05 | 71,85 | 67,60 | 71,85 | 4,43% | 93.797,00 |
| 19.08.2026 | 77,55 | 77,60 | 68,40 | 68,80 | -11,96% | 121.641,00 |
| 18.08.2026 | 79,75 | 79,80 | 76,85 | 78,15 | -3,22% | 30.179,00 |
| 17.08.2026 | 81,60 | 82,75 | 80,30 | 80,75 | -0,98% | 15.349,00 |
| 14.08.2026 | 83,35 | 83,35 | 81,20 | 81,55 | -1,09% | 11.109,00 |
| 13.08.2026 | 83,00 | 83,55 | 82,20 | 82,45 | -0,72% | 27.220,00 |
| 12.08.2026 | 82,55 | 84,65 | 82,55 | 83,05 | 1,90% | 27.408,00 |
| 11.08.2026 | 81,30 | 82,60 | 80,30 | 81,50 | 0,25% | 39.410,00 |
| 10.08.2026 | 80,60 | 81,85 | 79,25 | 81,30 | 5,86% | 54.505,00 |
| 07.08.2026 | 80,40 | 80,40 | 76,25 | 76,80 | -3,76% | 31.349,00 |
| 06.08.2026 | 77,45 | 79,80 | 76,30 | 79,80 | 3,03% | 44.208,00 |
| 05.08.2026 | 75,80 | 77,45 | 74,20 | 77,45 | 3,06% | 17.338,00 |
| 04.08.2026 | 73,95 | 75,40 | 73,90 | 75,15 | 1,42% | 12.966,00 |
| 03.08.2026 | 76,95 | 77,10 | 72,10 | 74,10 | -2,76% | 31.701,00 |
| 31.07.2026 | 77,15 | 79,50 | 75,95 | 76,20 | -1,42% | 18.095,00 |
| 30.07.2026 | 74,55 | 79,10 | 73,70 | 77,30 | 4,60% | 29.459,00 |
| 29.07.2026 | 75,90 | 76,45 | 73,90 | 73,90 | -1,79% | 16.173,00 |
| 28.07.2026 | 78,30 | 78,30 | 73,85 | 75,25 | -3,83% | 30.768,00 |
| 27.07.2026 | 80,50 | 81,85 | 78,25 | 78,25 | -2,19% | 27.508,00 |
| 24.07.2026 | 79,95 | 81,30 | 78,85 | 80,00 | 0,82% | 18.538,00 |
| 23.07.2026 | 80,10 | 80,75 | 78,40 | 79,35 | -1,31% | 19.209,00 |
| 22.07.2026 | 81,90 | 81,90 | 78,70 | 80,40 | -1,23% | 20.254,00 |
| 21.07.2026 | 80,20 | 81,45 | 78,85 | 81,40 | 2,07% | 18.023,00 |
| 20.07.2026 | 78,00 | 80,35 | 77,65 | 79,75 | 3,71% | 21.580,00 |
| 17.07.2026 | 76,05 | 77,05 | 74,55 | 76,90 | -2,84% | 25.842,00 |
| 16.07.2026 | 82,00 | 82,10 | 78,50 | 79,15 | -2,82% | 35.017,00 |
| 15.07.2026 | 81,65 | 81,75 | 79,85 | 81,45 | -0,97% | 25.280,00 |
| 14.07.2026 | 77,80 | 82,45 | 77,80 | 82,25 | 2,56% | 19.072,00 |
| 13.07.2026 | 81,20 | 82,10 | 79,40 | 80,20 | -2,02% | 36.545,00 |
| 10.07.2026 | 80,30 | 81,85 | 79,25 | 81,85 | 0,00% | 26.596,00 |
| 09.07.2026 | 81,95 | 83,60 | 80,95 | 81,85 | 2,25% | 22.641,00 |
| 08.07.2026 | 80,90 | 81,10 | 78,00 | 80,05 | -0,99% | 29.726,00 |
| 07.07.2026 | 89,25 | 89,45 | 80,10 | 80,85 | -10,32% | 46.022,00 |
| 06.07.2026 | 90,30 | 90,40 | 87,05 | 90,15 | -0,61% | 13.761,00 |
| 03.07.2026 | 88,80 | 90,85 | 88,70 | 90,70 | 2,14% | 7.238,00 |
| 02.07.2026 | 89,90 | 90,20 | 86,45 | 88,80 | -2,15% | 29.257,00 |
| 01.07.2026 | 94,75 | 94,75 | 89,35 | 90,75 | -3,87% | 13.416,00 |
| 30.06.2026 | 91,45 | 94,95 | 91,45 | 94,40 | 2,39% | 12.138,00 |
| 29.06.2026 | 91,60 | 94,20 | 90,45 | 92,20 | 0,99% | 26.155,00 |
| 26.06.2026 | 96,10 | 96,15 | 91,30 | 91,30 | -4,60% | 16.573,00 |
| 25.06.2026 | 95,25 | 97,65 | 94,75 | 95,70 | 0,16% | 16.985,00 |
| 24.06.2026 | 97,35 | 98,05 | 93,50 | 95,55 | -1,75% | 42.947,00 |
| 23.06.2026 | 100,00 | 101,40 | 95,65 | 97,25 | -4,38% | 37.939,00 |
| 22.06.2026 | 99,15 | 103,70 | 98,60 | 101,70 | 3,30% | 32.156,00 |
| 19.06.2026 | 97,65 | 100,10 | 97,55 | 98,45 | 0,92% | 21.957,00 |
| 18.06.2026 | 98,00 | 98,10 | 94,80 | 97,55 | -0,15% | 22.190,00 |
| 17.06.2026 | 95,75 | 97,70 | 95,10 | 97,70 | 2,25% | 18.084,00 |
| 16.06.2026 | 93,90 | 96,30 | 93,90 | 95,55 | 1,87% | 48.244,00 |
| 15.06.2026 | 92,70 | 94,00 | 91,65 | 93,80 | 2,79% | 41.796,00 |
| 12.06.2026 | 91,50 | 92,55 | 90,05 | 91,25 | -0,05% | 39.539,00 |
| 11.06.2026 | 87,65 | 92,30 | 87,40 | 91,30 | 4,94% | 36.968,00 |
| 10.06.2026 | 90,20 | 92,05 | 87,00 | 87,00 | -5,79% | 50.268,00 |
| 09.06.2026 | 94,20 | 96,60 | 92,15 | 92,35 | -2,28% | 25.798,00 |
| 08.06.2026 | 92,60 | 95,30 | 92,40 | 94,50 | 0,37% | 49.175,00 |
| 05.06.2026 | 97,60 | 97,60 | 94,00 | 94,15 | -3,93% | 40.644,00 |
| 04.06.2026 | 101,40 | 101,60 | 96,40 | 98,00 | -2,39% | 31.331,00 |
| 03.06.2026 | 103,70 | 104,00 | 98,80 | 100,40 | -4,02% | 54.657,00 |
| 02.06.2026 | 103,30 | 105,30 | 100,00 | 104,60 | 2,35% | 33.274,00 |
| 01.06.2026 | 103,50 | 105,40 | 101,20 | 102,20 | -1,73% | 53.749,00 |
| 29.05.2026 | 99,40 | 104,00 | 96,65 | 104,00 | 4,00% | 72.427,00 |
| 28.05.2026 | 100,40 | 104,10 | 99,70 | 100,00 | -0,40% | 33.007,00 |
| 27.05.2026 | 101,60 | 101,70 | 97,75 | 100,40 | -1,08% | 36.984,00 |
| 26.05.2026 | 101,90 | 104,40 | 100,90 | 101,50 | 0,50% | 121.650,00 |
| 25.05.2026 | 101,50 | 103,00 | 100,50 | 101,00 | 0,50% | 9.670,00 |
| 22.05.2026 | 103,40 | 103,40 | 98,00 | 100,50 | -0,79% | 55.497,00 |
| 21.05.2026 | 102,70 | 106,40 | 99,75 | 101,30 | 0,60% | 53.840,00 |
| 20.05.2026 | 98,00 | 104,50 | 97,10 | 100,70 | 3,81% | 70.362,00 |
| 19.05.2026 | 109,60 | 110,80 | 96,00 | 97,00 | -12,30% | 53.160,00 |
| 18.05.2026 | 112,00 | 112,10 | 107,70 | 110,60 | 1,19% | 32.372,00 |
| 15.05.2026 | 112,60 | 112,60 | 109,20 | 109,30 | -3,27% | 19.420,00 |
| 14.05.2026 | 111,50 | 113,10 | 110,70 | 113,00 | 2,08% | 21.986,00 |
| 13.05.2026 | 107,70 | 111,80 | 107,40 | 110,70 | 6,03% | 27.101,00 |
| 12.05.2026 | 105,00 | 106,90 | 103,50 | 104,40 | -0,29% | 24.462,00 |
| 11.05.2026 | 101,30 | 106,20 | 101,00 | 104,70 | 2,15% | 24.441,00 |
| 08.05.2026 | 102,10 | 104,30 | 102,10 | 102,50 | -0,19% | 10.398,00 |