68,500€
-3,62%
Echtzeit-Aktienkurs PFISTERER Holding SE
Bid:
Ask:
Aktienkurse zur PFISTERER Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 71,05 | 71,05 | 68,40 | 68,58 | -3,52% | 725,00 |
| 23.09.2026 | 72,73 | 72,73 | 70,45 | 71,08 | -1,01% | 822,00 |
| 22.09.2026 | 70,53 | 72,70 | 69,75 | 71,80 | 1,81% | 9.166,00 |
| 21.09.2026 | 70,65 | 71,30 | 69,23 | 70,53 | 0,61% | 739,00 |
| 18.09.2026 | 68,05 | 71,53 | 68,05 | 70,10 | 2,34% | 1.182,00 |
| 17.09.2026 | 68,13 | 69,68 | 68,05 | 68,50 | 0,62% | 2.461,00 |
| 16.09.2026 | 66,95 | 69,03 | 66,90 | 68,08 | 1,76% | 1.004,00 |
| 15.09.2026 | 66,33 | 68,03 | 66,30 | 66,90 | 0,90% | 1.329,00 |
| 14.09.2026 | 67,30 | 67,85 | 65,30 | 66,30 | -2,21% | 1.529,00 |
| 11.09.2026 | 69,08 | 69,08 | 67,13 | 67,80 | -0,84% | 1.964,00 |
| 10.09.2026 | 70,25 | 70,33 | 68,35 | 68,38 | -2,29% | 2.152,00 |
| 09.09.2026 | 72,53 | 72,80 | 69,68 | 69,98 | -4,24% | 1.242,00 |
| 08.09.2026 | 71,25 | 73,20 | 70,70 | 73,08 | 2,53% | 1.096,00 |
| 07.09.2026 | 69,18 | 71,73 | 68,83 | 71,28 | 3,07% | 3.098,00 |
| 04.09.2026 | 67,03 | 69,38 | 66,75 | 69,15 | 3,21% | 2.261,00 |
| 03.09.2026 | 66,15 | 67,55 | 66,08 | 67,00 | 1,28% | 1.014,00 |
| 02.09.2026 | 66,80 | 67,05 | 65,58 | 66,15 | -1,01% | 1.868,00 |
| 01.09.2026 | 68,55 | 68,58 | 66,53 | 66,83 | -2,98% | 3.320,00 |
| 31.08.2026 | 70,88 | 70,88 | 68,35 | 68,88 | -3,06% | 4.240,00 |
| 28.08.2026 | 73,48 | 73,63 | 70,73 | 71,05 | -3,27% | 4.209,00 |
| 27.08.2026 | 73,10 | 75,08 | 73,03 | 73,45 | 0,44% | 7.009,00 |
| 26.08.2026 | 72,53 | 73,75 | 72,13 | 73,13 | 1,25% | 861,00 |
| 25.08.2026 | 72,00 | 73,03 | 71,40 | 72,23 | 0,91% | 1.814,00 |
| 24.08.2026 | 74,40 | 74,40 | 70,10 | 71,58 | -1,65% | 1.044,00 |
| 21.08.2026 | 71,88 | 73,60 | 71,30 | 72,78 | 1,29% | 1.173,00 |
| 20.08.2026 | 70,63 | 71,88 | 70,60 | 71,85 | 2,17% | 677,00 |