Börse:
161,700€
1,70%
Echtzeit-Aktienkurs PFEIFFER VACUUM TECH.O.N.
Bid:
160,400€
Ask:
163,000€
Aktienkurse zur PFEIFFER VACUUM TECH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 159,40 | 161,70 | 155,40 | 161,60 | 1,64% | - |
| 19.05.2022 | 155,80 | 160,50 | 153,10 | 159,00 | 1,92% | - |
| 18.05.2022 | 162,10 | 162,50 | 155,60 | 156,00 | -3,82% | 16,00 |
| 17.05.2022 | 161,90 | 163,00 | 160,10 | 162,20 | 0,37% | - |
| 16.05.2022 | 158,00 | 162,40 | 157,20 | 161,60 | 2,08% | 2,00 |
| 13.05.2022 | 160,30 | 160,50 | 157,10 | 158,30 | -0,69% | - |
| 12.05.2022 | 157,40 | 159,90 | 155,30 | 159,40 | 1,14% | - |
| 11.05.2022 | 159,50 | 161,50 | 157,40 | 157,60 | -1,19% | 15,00 |
| 10.05.2022 | 157,00 | 163,60 | 157,00 | 159,50 | 1,66% | - |
| 09.05.2022 | 158,00 | 158,70 | 154,20 | 156,90 | -1,13% | 37,00 |
| 06.05.2022 | 160,60 | 161,30 | 157,40 | 158,70 | -1,18% | 1,00 |
| 05.05.2022 | 168,70 | 168,90 | 159,70 | 160,60 | -4,80% | - |
| 04.05.2022 | 162,80 | 168,70 | 160,90 | 168,70 | 3,50% | 52,00 |
| 03.05.2022 | 167,50 | 171,50 | 162,30 | 163,00 | -1,87% | 160,00 |
| 02.05.2022 | 166,60 | 168,10 | 163,30 | 166,10 | -0,42% | 130,00 |
| 29.04.2022 | 170,90 | 171,40 | 166,70 | 166,80 | -2,17% | - |
| 28.04.2022 | 165,30 | 171,50 | 164,40 | 170,50 | 3,65% | - |
| 27.04.2022 | 161,70 | 166,30 | 159,90 | 164,50 | 1,61% | - |
| 26.04.2022 | 171,10 | 171,10 | 161,90 | 161,90 | -5,16% | - |
| 25.04.2022 | 169,70 | 170,90 | 166,50 | 170,70 | 0,00% | 73,00 |
| 22.04.2022 | 172,00 | 174,20 | 170,10 | 170,70 | -0,76% | - |
| 21.04.2022 | 175,40 | 178,30 | 171,80 | 172,00 | -1,66% | 10,00 |
| 20.04.2022 | 170,70 | 175,90 | 168,40 | 174,90 | 2,34% | 50,00 |
| 19.04.2022 | 167,40 | 171,00 | 166,70 | 170,90 | 1,97% | - |
| 14.04.2022 | 171,20 | 171,20 | 167,60 | 167,60 | -1,82% | 48,00 |
| 13.04.2022 | 168,00 | 170,70 | 166,70 | 170,70 | 2,22% | - |
| 12.04.2022 | 165,70 | 168,90 | 163,80 | 167,00 | 0,54% | - |
| 11.04.2022 | 171,60 | 172,60 | 165,30 | 166,10 | -3,26% | 85,00 |
| 08.04.2022 | 174,10 | 174,60 | 169,70 | 171,70 | -1,27% | - |
| 07.04.2022 | 171,30 | 174,30 | 170,20 | 173,90 | 1,28% | 15,00 |
| 06.04.2022 | 174,40 | 175,70 | 168,40 | 171,70 | -1,66% | 60,00 |
| 05.04.2022 | 177,90 | 179,70 | 173,80 | 174,60 | -1,85% | 54,00 |
| 04.04.2022 | 178,40 | 179,60 | 175,00 | 177,90 | 0,00% | 96,00 |
| 01.04.2022 | 172,90 | 179,10 | 170,60 | 177,90 | 3,19% | 73,00 |
| 31.03.2022 | 174,00 | 176,30 | 171,30 | 172,40 | -0,69% | - |
| 30.03.2022 | 188,90 | 189,50 | 171,30 | 173,60 | -8,29% | 236,00 |
| 29.03.2022 | 175,00 | 191,80 | 173,50 | 189,30 | 9,49% | 633,00 |
| 28.03.2022 | 172,20 | 174,00 | 169,70 | 172,90 | 0,12% | 38,00 |
| 25.03.2022 | 175,90 | 176,50 | 171,90 | 172,70 | -1,93% | 116,00 |
| 24.03.2022 | 178,30 | 178,40 | 174,70 | 176,10 | -0,84% | 50,00 |
| 23.03.2022 | 180,70 | 181,80 | 175,40 | 177,60 | -1,66% | 50,00 |
| 22.03.2022 | 178,30 | 181,70 | 177,80 | 180,60 | 1,40% | 30,00 |
| 21.03.2022 | 180,70 | 180,70 | 175,00 | 178,10 | -1,22% | 28,00 |
| 18.03.2022 | 176,70 | 180,50 | 170,30 | 180,30 | 2,04% | 20,00 |
| 17.03.2022 | 174,90 | 176,90 | 172,70 | 176,70 | 1,03% | 200,00 |
| 16.03.2022 | 173,90 | 175,50 | 166,30 | 174,90 | 1,75% | 115,00 |
| 15.03.2022 | 170,50 | 172,30 | 165,00 | 171,90 | 0,59% | 17,00 |
| 14.03.2022 | 168,30 | 171,40 | 167,90 | 170,90 | 1,91% | 3,00 |
| 11.03.2022 | 167,90 | 172,00 | 165,50 | 167,70 | 0,00% | - |
| 10.03.2022 | 166,30 | 167,90 | 162,70 | 167,70 | 0,60% | - |
| 09.03.2022 | 164,10 | 167,30 | 161,90 | 166,70 | 2,71% | 126,00 |
| 08.03.2022 | 160,10 | 168,00 | 159,70 | 162,30 | 0,74% | 26,00 |
| 07.03.2022 | 159,90 | 165,30 | 154,80 | 161,10 | -1,59% | 86,00 |
| 04.03.2022 | 165,70 | 168,40 | 159,80 | 163,70 | -2,73% | 89,00 |
| 03.03.2022 | 177,30 | 178,60 | 167,50 | 168,30 | -4,97% | 115,00 |
| 02.03.2022 | 175,30 | 178,20 | 171,30 | 177,10 | 1,03% | - |
| 01.03.2022 | 178,00 | 179,70 | 173,20 | 175,30 | -0,68% | 35,00 |
| 28.02.2022 | 169,90 | 178,10 | 169,70 | 176,50 | 0,34% | - |
| 25.02.2022 | 171,30 | 176,70 | 167,80 | 175,90 | 2,81% | 10,00 |
| 24.02.2022 | 161,30 | 172,00 | 161,10 | 171,10 | 0,94% | 106,00 |
| 23.02.2022 | 168,50 | 174,30 | 167,70 | 169,50 | 0,95% | 15,00 |
| 22.02.2022 | 169,30 | 172,00 | 162,20 | 167,90 | -0,47% | 6,00 |
| 21.02.2022 | 175,70 | 177,20 | 168,00 | 168,70 | -3,32% | 170,00 |
| 18.02.2022 | 183,00 | 183,00 | 173,50 | 174,50 | -4,02% | 194,00 |
| 17.02.2022 | 181,50 | 190,40 | 181,30 | 181,80 | -0,60% | 10,00 |
| 16.02.2022 | 180,30 | 185,30 | 179,20 | 182,90 | 1,55% | 188,00 |
| 15.02.2022 | 175,50 | 182,10 | 175,10 | 180,10 | 2,50% | 2,00 |
| 14.02.2022 | 178,40 | 178,50 | 174,10 | 175,70 | -1,68% | 176,00 |
| 11.02.2022 | 177,70 | 180,50 | 177,50 | 178,70 | 0,34% | 20,00 |
| 10.02.2022 | 183,70 | 184,30 | 177,70 | 178,10 | -3,05% | 150,00 |
| 09.02.2022 | 177,80 | 183,90 | 176,30 | 183,70 | 3,79% | 70,00 |
| 08.02.2022 | 176,90 | 177,90 | 175,70 | 177,00 | -0,06% | 50,00 |
| 07.02.2022 | 178,30 | 179,30 | 175,50 | 177,10 | -0,56% | - |
| 04.02.2022 | 175,00 | 179,10 | 174,80 | 178,10 | 2,36% | - |
| 03.02.2022 | 182,30 | 182,30 | 173,60 | 174,00 | -4,66% | 12,00 |
| 02.02.2022 | 179,00 | 183,50 | 178,60 | 182,50 | 2,07% | 17,00 |
| 01.02.2022 | 175,30 | 179,30 | 173,80 | 178,80 | 1,76% | - |
| 31.01.2022 | 173,70 | 175,90 | 171,00 | 175,70 | 1,62% | 29,00 |
| 28.01.2022 | 169,90 | 174,20 | 168,70 | 172,90 | 1,65% | - |
| 27.01.2022 | 170,10 | 173,60 | 168,10 | 170,10 | 0,12% | 15,00 |
| 26.01.2022 | 171,10 | 173,70 | 168,90 | 169,90 | -0,23% | - |
| 25.01.2022 | 166,70 | 171,50 | 162,80 | 170,30 | 1,85% | 52,00 |
| 24.01.2022 | 170,50 | 171,70 | 161,50 | 167,20 | -1,70% | 251,00 |
| 21.01.2022 | 173,80 | 176,70 | 169,70 | 170,10 | -2,58% | 82,00 |
| 20.01.2022 | 176,30 | 177,70 | 173,20 | 174,60 | -0,46% | 110,00 |
| 19.01.2022 | 176,10 | 178,50 | 172,30 | 175,40 | -0,68% | 177,00 |
| 18.01.2022 | 181,10 | 181,70 | 175,50 | 176,60 | -2,70% | 19,00 |
| 17.01.2022 | 181,40 | 183,20 | 179,40 | 181,50 | 0,00% | 25,00 |
| 14.01.2022 | 188,80 | 188,80 | 180,00 | 181,50 | -3,66% | 100,00 |
| 13.01.2022 | 191,60 | 191,90 | 187,40 | 188,40 | -1,67% | 144,00 |
| 12.01.2022 | 193,00 | 193,60 | 190,30 | 191,60 | -0,52% | 10,00 |
| 11.01.2022 | 191,00 | 194,30 | 189,80 | 192,60 | 1,05% | 40,00 |
| 10.01.2022 | 204,75 | 205,00 | 187,30 | 190,60 | -7,02% | 144,00 |
| 07.01.2022 | 207,75 | 208,00 | 202,00 | 205,00 | -1,44% | 5,00 |
| 06.01.2022 | 213,50 | 213,50 | 207,00 | 208,00 | -2,80% | 57,00 |
| 05.01.2022 | 215,75 | 216,75 | 213,50 | 214,00 | -1,04% | 59,00 |
| 04.01.2022 | 211,50 | 217,00 | 211,50 | 216,25 | 2,25% | 133,00 |
| 03.01.2022 | 216,00 | 218,00 | 210,25 | 211,50 | -2,20% | 596,00 |
| 30.12.2021 | 219,25 | 219,25 | 215,75 | 216,25 | -1,37% | - |
| 29.12.2021 | 215,25 | 219,50 | 215,00 | 219,25 | 1,98% | 76,00 |