Börse:
150,900€
0,94%
Echtzeit-Aktienkurs PFEIFFER VACUUM TECH.O.N.
Bid:
150,000€
Ask:
151,800€
Aktienkurse zur PFEIFFER VACUUM TECH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 151,20 | 151,20 | 149,60 | 149,60 | 1,36% | 23,00 |
| 23.06.2022 | 149,00 | 153,20 | 144,40 | 147,60 | -2,12% | 1.250,00 |
| 22.06.2022 | 149,80 | 151,00 | 146,40 | 150,80 | -0,26% | 196,00 |
| 21.06.2022 | 151,60 | 151,60 | 150,00 | 151,20 | 0,93% | 82,00 |
| 20.06.2022 | 148,20 | 151,60 | 148,20 | 149,80 | -0,53% | 106,00 |
| 17.06.2022 | 150,20 | 150,60 | 149,80 | 150,60 | 3,15% | 152,00 |
| 16.06.2022 | 151,80 | 151,80 | 146,00 | 146,00 | -3,44% | 82,00 |
| 15.06.2022 | 148,40 | 151,20 | 148,40 | 151,20 | 4,13% | 240,00 |
| 14.06.2022 | 149,20 | 151,00 | 144,80 | 145,20 | -1,49% | 358,00 |
| 13.06.2022 | 151,00 | 151,00 | 147,40 | 147,40 | -2,77% | 979,00 |
| 10.06.2022 | 155,20 | 155,40 | 151,00 | 151,60 | -2,94% | 861,00 |
| 09.06.2022 | 158,00 | 158,00 | 156,20 | 156,20 | -1,26% | 716,00 |
| 08.06.2022 | 157,80 | 158,20 | 157,80 | 158,20 | -0,88% | 327,00 |
| 07.06.2022 | 156,80 | 159,60 | 155,20 | 159,60 | 0,63% | 130,00 |
| 06.06.2022 | 159,60 | 159,60 | 158,60 | 158,60 | -0,87% | 91,00 |
| 03.06.2022 | 161,80 | 163,60 | 160,00 | 160,00 | -1,11% | 187,00 |
| 02.06.2022 | 158,00 | 161,80 | 157,40 | 161,80 | 2,66% | 204,00 |
| 01.06.2022 | 161,40 | 161,40 | 157,40 | 157,60 | -1,38% | 609,00 |
| 31.05.2022 | 160,60 | 162,40 | 158,60 | 159,80 | -1,48% | 364,00 |
| 30.05.2022 | 151,20 | 162,20 | 151,00 | 162,20 | 6,71% | 734,00 |
| 27.05.2022 | 151,40 | 153,00 | 150,20 | 152,00 | 1,60% | 1.629,00 |
| 26.05.2022 | 151,20 | 151,20 | 149,40 | 149,60 | -1,71% | 207,00 |
| 25.05.2022 | 154,40 | 156,20 | 149,60 | 152,20 | -2,31% | 484,00 |
| 24.05.2022 | 157,60 | 158,40 | 153,40 | 155,80 | -2,14% | 264,00 |
| 23.05.2022 | 162,60 | 162,60 | 159,20 | 159,20 | -0,75% | 84,00 |
| 20.05.2022 | 158,00 | 160,40 | 158,00 | 160,40 | 1,26% | 208,00 |
| 19.05.2022 | 155,00 | 158,40 | 153,40 | 158,40 | 0,25% | 791,00 |
| 18.05.2022 | 161,20 | 161,60 | 156,20 | 158,00 | -2,47% | 377,00 |
| 17.05.2022 | 162,40 | 163,20 | 159,80 | 162,00 | -0,25% | 694,00 |
| 16.05.2022 | 158,20 | 162,60 | 157,80 | 162,40 | 2,14% | 407,00 |
| 13.05.2022 | 159,60 | 160,00 | 158,60 | 159,00 | -0,50% | 165,00 |
| 12.05.2022 | 157,20 | 160,20 | 156,20 | 159,80 | 1,14% | 603,00 |
| 11.05.2022 | 160,60 | 160,80 | 158,00 | 158,00 | -1,74% | 138,00 |
| 10.05.2022 | 156,00 | 163,00 | 156,00 | 160,80 | 2,29% | 298,00 |
| 09.05.2022 | 159,20 | 159,20 | 155,00 | 157,20 | -0,38% | 273,00 |
| 06.05.2022 | 160,20 | 160,20 | 157,20 | 157,80 | -1,25% | 841,00 |
| 05.05.2022 | 168,00 | 168,00 | 159,80 | 159,80 | -5,33% | 1.084,00 |
| 04.05.2022 | 163,20 | 168,80 | 161,20 | 168,80 | 3,56% | 645,00 |
| 03.05.2022 | 170,00 | 171,00 | 163,00 | 163,00 | -1,81% | 945,00 |
| 02.05.2022 | 165,40 | 167,40 | 163,40 | 166,00 | -2,58% | 270,00 |
| 29.04.2022 | 168,80 | 170,40 | 168,80 | 170,40 | 1,31% | 63,00 |
| 28.04.2022 | 167,00 | 168,20 | 167,00 | 168,20 | 0,84% | 92,00 |
| 27.04.2022 | 162,20 | 166,80 | 159,40 | 166,80 | 2,96% | 935,00 |
| 26.04.2022 | 168,40 | 168,40 | 162,00 | 162,00 | -3,80% | 591,00 |
| 25.04.2022 | 169,20 | 169,20 | 168,40 | 168,40 | -1,17% | 116,00 |
| 22.04.2022 | 172,20 | 172,40 | 170,20 | 170,40 | -2,63% | 328,00 |
| 21.04.2022 | 174,00 | 178,20 | 174,00 | 175,00 | -0,57% | 132,00 |
| 20.04.2022 | 171,40 | 176,00 | 169,60 | 176,00 | 3,04% | 174,00 |
| 19.04.2022 | 167,00 | 171,20 | 167,00 | 170,80 | 2,15% | 421,00 |
| 14.04.2022 | 168,00 | 169,40 | 167,20 | 167,20 | -0,71% | 113,00 |
| 13.04.2022 | 167,80 | 169,00 | 167,40 | 168,40 | -0,47% | 437,00 |
| 12.04.2022 | 166,60 | 169,20 | 165,00 | 169,20 | 0,83% | 400,00 |
| 11.04.2022 | 172,20 | 172,20 | 165,40 | 167,80 | -2,89% | 954,00 |
| 08.04.2022 | 174,00 | 174,00 | 169,80 | 172,80 | -0,92% | 368,00 |
| 07.04.2022 | 171,00 | 174,40 | 171,00 | 174,40 | 1,40% | 654,00 |
| 06.04.2022 | 175,40 | 175,40 | 168,40 | 172,00 | -1,71% | 535,00 |
| 05.04.2022 | 179,40 | 179,40 | 173,60 | 175,00 | -1,80% | 378,00 |
| 04.04.2022 | 179,20 | 179,20 | 175,40 | 178,20 | 0,00% | 137,00 |
| 01.04.2022 | 172,20 | 178,60 | 170,60 | 178,20 | 2,41% | 570,00 |
| 31.03.2022 | 174,80 | 175,80 | 171,80 | 174,00 | 0,81% | 2.101,00 |
| 30.03.2022 | 189,60 | 190,20 | 171,80 | 172,60 | -9,25% | 3.055,00 |
| 29.03.2022 | 176,80 | 192,60 | 175,00 | 190,20 | 11,49% | 1.523,00 |
| 28.03.2022 | 173,40 | 173,40 | 170,00 | 170,60 | -0,35% | 356,00 |
| 25.03.2022 | 174,20 | 176,20 | 171,20 | 171,20 | -3,17% | 120,00 |
| 24.03.2022 | 177,40 | 177,40 | 174,60 | 176,80 | -0,11% | 440,00 |
| 23.03.2022 | 177,00 | 177,40 | 176,00 | 177,00 | -1,67% | 169,00 |
| 22.03.2022 | 178,80 | 181,60 | 178,60 | 180,00 | 0,45% | 309,00 |
| 21.03.2022 | 179,80 | 179,80 | 175,60 | 179,20 | -0,11% | 341,00 |
| 18.03.2022 | 172,20 | 179,40 | 170,40 | 179,40 | 1,01% | 184,00 |
| 17.03.2022 | 175,80 | 177,60 | 173,40 | 177,60 | 1,02% | 204,00 |
| 16.03.2022 | 172,80 | 175,80 | 172,40 | 175,80 | 2,69% | 244,00 |
| 15.03.2022 | 172,00 | 172,00 | 165,40 | 171,20 | 0,12% | 179,00 |
| 14.03.2022 | 169,80 | 171,00 | 168,60 | 171,00 | 1,30% | 237,00 |
| 11.03.2022 | 166,80 | 172,00 | 166,80 | 168,80 | 0,96% | 357,00 |
| 10.03.2022 | 167,00 | 167,20 | 163,20 | 167,20 | -0,24% | 544,00 |
| 09.03.2022 | 162,80 | 167,60 | 162,80 | 167,60 | 1,45% | 937,00 |
| 08.03.2022 | 161,40 | 166,40 | 161,40 | 165,20 | 1,98% | 416,00 |
| 07.03.2022 | 161,00 | 164,80 | 154,60 | 162,00 | -0,12% | 803,00 |
| 04.03.2022 | 165,60 | 165,60 | 159,80 | 162,20 | -5,15% | 1.183,00 |
| 03.03.2022 | 177,00 | 177,80 | 171,00 | 171,00 | -2,29% | 279,00 |
| 02.03.2022 | 174,40 | 177,20 | 174,40 | 175,00 | 0,46% | 134,00 |
| 01.03.2022 | 176,40 | 179,00 | 174,20 | 174,20 | -0,91% | 425,00 |
| 28.02.2022 | 175,20 | 175,80 | 173,00 | 175,80 | -0,45% | 257,00 |
| 25.02.2022 | 169,20 | 176,60 | 168,40 | 176,60 | 4,50% | 173,00 |
| 24.02.2022 | 166,40 | 169,00 | 161,80 | 169,00 | -2,09% | 946,00 |
| 23.02.2022 | 166,80 | 174,40 | 166,80 | 172,60 | 2,74% | 546,00 |
| 22.02.2022 | 167,00 | 171,20 | 163,20 | 168,00 | -0,12% | 756,00 |
| 21.02.2022 | 175,40 | 176,40 | 167,80 | 168,20 | -3,00% | 1.609,00 |
| 18.02.2022 | 181,60 | 182,20 | 173,40 | 173,40 | -4,93% | 741,00 |
| 17.02.2022 | 182,20 | 190,20 | 181,60 | 182,40 | -0,76% | 657,00 |
| 16.02.2022 | 180,00 | 184,40 | 180,00 | 183,80 | 0,88% | 572,00 |
| 15.02.2022 | 178,80 | 182,20 | 178,00 | 182,20 | 3,76% | 213,00 |
| 14.02.2022 | 178,00 | 178,00 | 174,60 | 175,60 | -1,35% | 865,00 |
| 11.02.2022 | 179,20 | 179,80 | 178,00 | 178,00 | -1,33% | 229,00 |
| 10.02.2022 | 184,20 | 184,20 | 180,40 | 180,40 | -1,10% | 734,00 |
| 09.02.2022 | 177,20 | 184,40 | 176,00 | 182,40 | 3,17% | 658,00 |
| 08.02.2022 | 177,80 | 177,80 | 176,20 | 176,80 | 0,68% | 164,00 |
| 07.02.2022 | 179,80 | 179,80 | 175,60 | 175,60 | -1,13% | 155,00 |
| 04.02.2022 | 175,00 | 177,60 | 175,00 | 177,60 | 2,30% | 495,00 |
| 03.02.2022 | 181,20 | 181,20 | 173,60 | 173,60 | -4,82% | 524,00 |