153,500€
0,33%
Echtzeit-Aktienkurs PFEIFFER VACUUM TECH.O.N.
Bid:
Ask:
Aktienkurse zur PFEIFFER VACUUM TECH.O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 155,20 | 155,20 | 153,40 | 154,20 | 0,78% | 161,00 |
17.04.2024 | 154,20 | 154,20 | 152,80 | 153,00 | -0,52% | 327,00 |
16.04.2024 | 153,60 | 153,80 | 152,60 | 153,80 | 0,13% | 932,00 |
15.04.2024 | 155,00 | 155,00 | 153,60 | 153,60 | -0,78% | 1.298,00 |
12.04.2024 | 155,40 | 155,40 | 154,40 | 154,80 | -0,39% | 463,00 |
11.04.2024 | 155,40 | 155,40 | 154,20 | 155,40 | 0,00% | 457,00 |
10.04.2024 | 155,80 | 155,80 | 154,20 | 155,40 | 0,65% | 342,00 |
09.04.2024 | 155,20 | 155,20 | 154,20 | 154,40 | -0,64% | 393,00 |
08.04.2024 | 155,40 | 155,80 | 155,40 | 155,40 | -0,13% | 91,00 |
05.04.2024 | 155,40 | 155,60 | 154,60 | 155,60 | 0,13% | 687,00 |
04.04.2024 | 155,60 | 156,20 | 155,40 | 155,40 | -0,38% | 376,00 |
03.04.2024 | 155,20 | 156,40 | 155,20 | 156,00 | 1,04% | 226,00 |
02.04.2024 | 157,00 | 157,00 | 154,40 | 154,40 | -0,64% | 562,00 |
28.03.2024 | 155,60 | 156,20 | 155,40 | 155,40 | 0,00% | 736,00 |
27.03.2024 | 155,20 | 156,00 | 155,20 | 155,40 | -0,26% | 40,00 |
26.03.2024 | 155,40 | 155,80 | 155,40 | 155,80 | -0,26% | 167,00 |
25.03.2024 | 154,00 | 156,20 | 154,00 | 156,20 | 1,03% | 252,00 |
22.03.2024 | 156,40 | 156,40 | 154,60 | 154,60 | -0,90% | 785,00 |
21.03.2024 | 155,40 | 156,00 | 155,40 | 156,00 | 0,26% | 541,00 |
20.03.2024 | 155,60 | 156,60 | 155,60 | 155,60 | -0,51% | 676,00 |
19.03.2024 | 155,00 | 156,40 | 155,00 | 156,40 | -0,26% | 248,00 |
18.03.2024 | 155,40 | 156,80 | 155,40 | 156,80 | 0,00% | 296,00 |
15.03.2024 | 155,80 | 156,80 | 155,80 | 156,80 | 0,90% | 186,00 |
14.03.2024 | 156,00 | 156,20 | 155,20 | 155,40 | -0,64% | 322,00 |
13.03.2024 | 155,60 | 156,40 | 155,60 | 156,40 | 0,13% | 349,00 |
12.03.2024 | 156,60 | 156,60 | 156,20 | 156,20 | -0,89% | 201,00 |
11.03.2024 | 156,00 | 157,60 | 156,00 | 157,60 | 0,90% | 60,00 |
08.03.2024 | 156,40 | 156,40 | 156,20 | 156,20 | 0,39% | 271,00 |
07.03.2024 | 156,60 | 156,60 | 155,60 | 155,60 | -1,27% | 307,00 |
06.03.2024 | 156,80 | 157,60 | 156,80 | 157,60 | 0,77% | 70,00 |
05.03.2024 | 155,40 | 156,40 | 155,40 | 156,40 | -0,76% | 379,00 |
04.03.2024 | 156,60 | 157,60 | 156,20 | 157,60 | 0,90% | 195,00 |
01.03.2024 | 157,00 | 157,20 | 156,20 | 156,20 | 0,26% | 170,00 |
29.02.2024 | 156,00 | 157,00 | 155,60 | 155,80 | 0,00% | 156,00 |
28.02.2024 | 156,20 | 156,20 | 155,80 | 155,80 | -0,76% | 301,00 |
27.02.2024 | 156,00 | 157,00 | 156,00 | 157,00 | 0,77% | 189,00 |
26.02.2024 | 155,20 | 156,40 | 155,20 | 155,80 | -0,38% | 295,00 |
23.02.2024 | 156,80 | 156,80 | 156,20 | 156,40 | -0,38% | 60,00 |
22.02.2024 | 156,00 | 157,00 | 156,00 | 157,00 | 0,51% | 408,00 |
21.02.2024 | 156,40 | 156,40 | 156,20 | 156,20 | -0,38% | 86,00 |
20.02.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 0,90% | 1,00 |
19.02.2024 | 157,00 | 157,40 | 155,40 | 155,40 | -1,65% | 815,00 |
16.02.2024 | 157,20 | 158,60 | 157,20 | 158,00 | 0,64% | 873,00 |
15.02.2024 | 157,60 | 159,20 | 157,00 | 157,00 | 0,38% | 2.020,00 |
14.02.2024 | 157,00 | 157,80 | 156,20 | 156,40 | 0,13% | 671,00 |
13.02.2024 | 154,20 | 156,40 | 154,20 | 156,20 | 1,17% | 74,00 |
12.02.2024 | 154,60 | 155,60 | 154,40 | 154,40 | 0,00% | 455,00 |
09.02.2024 | 155,60 | 155,80 | 154,40 | 154,40 | -0,64% | 16,00 |
08.02.2024 | 155,40 | 155,40 | 155,40 | 155,40 | 0,91% | 135,00 |
07.02.2024 | 156,00 | 156,00 | 154,00 | 154,00 | -0,26% | 287,00 |
06.02.2024 | 156,40 | 156,80 | 154,40 | 154,40 | -1,40% | 385,00 |
05.02.2024 | 155,00 | 156,60 | 155,00 | 156,60 | 0,77% | 555,00 |
02.02.2024 | 155,00 | 155,40 | 155,00 | 155,40 | 0,26% | 21,00 |
01.02.2024 | 156,40 | 156,40 | 154,40 | 155,00 | 0,00% | 112,00 |
31.01.2024 | 156,00 | 156,40 | 155,00 | 155,00 | -1,15% | 297,00 |
30.01.2024 | 156,60 | 156,80 | 156,40 | 156,80 | -0,88% | 39,00 |
29.01.2024 | 156,40 | 158,20 | 156,20 | 158,20 | 0,76% | 576,00 |
26.01.2024 | 156,00 | 157,00 | 156,00 | 157,00 | 0,51% | 351,00 |
25.01.2024 | 156,40 | 156,80 | 156,20 | 156,20 | -0,51% | 208,00 |
24.01.2024 | 157,00 | 157,20 | 156,20 | 157,00 | 0,00% | 332,00 |
23.01.2024 | 157,00 | 157,00 | 156,60 | 157,00 | 0,90% | 106,00 |
22.01.2024 | 156,80 | 156,80 | 155,60 | 155,60 | -0,64% | 620,00 |
19.01.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,38% | 2,00 |
18.01.2024 | 156,60 | 156,60 | 156,00 | 156,00 | -1,14% | 113,00 |
17.01.2024 | 158,00 | 158,00 | 157,20 | 157,80 | 0,38% | 175,00 |
16.01.2024 | 157,80 | 159,00 | 157,20 | 157,20 | 0,64% | 316,00 |
15.01.2024 | 157,60 | 157,60 | 156,20 | 156,20 | -0,64% | 206,00 |
12.01.2024 | 157,40 | 157,40 | 156,80 | 157,20 | 0,77% | 322,00 |
11.01.2024 | 158,80 | 158,00 | 156,00 | 156,00 | -1,02% | 243,00 |
10.01.2024 | 158,80 | 158,80 | 156,40 | 157,60 | -0,76% | 430,00 |
09.01.2024 | 156,20 | 159,00 | 156,00 | 158,80 | 1,53% | 1.246,00 |
08.01.2024 | 155,60 | 156,40 | 154,80 | 156,40 | 1,69% | 408,00 |
05.01.2024 | 154,40 | 155,20 | 153,80 | 153,80 | 0,39% | 297,00 |
04.01.2024 | 154,60 | 154,80 | 153,20 | 153,20 | -0,26% | 410,00 |
03.01.2024 | 153,60 | 153,60 | 153,40 | 153,60 | 0,26% | 95,00 |
02.01.2024 | 154,00 | 154,40 | 153,20 | 153,20 | -0,39% | 275,00 |
29.12.2023 | 153,60 | 153,80 | 153,60 | 153,80 | 0,00% | 82,00 |
28.12.2023 | 153,80 | 153,80 | 153,60 | 153,80 | -0,39% | 130,00 |
27.12.2023 | 154,40 | 154,80 | 154,00 | 154,40 | 0,13% | 211,00 |
22.12.2023 | 154,20 | 154,20 | 153,80 | 154,20 | 0,92% | 1.282,00 |
21.12.2023 | 152,00 | 154,00 | 152,00 | 152,80 | 1,06% | 651,00 |
20.12.2023 | 152,00 | 152,60 | 151,20 | 151,20 | -0,66% | 328,00 |
19.12.2023 | 151,40 | 152,20 | 151,40 | 152,20 | 0,40% | 805,00 |
18.12.2023 | 152,00 | 152,00 | 151,40 | 151,60 | -0,26% | 1.059,00 |
15.12.2023 | 153,00 | 153,40 | 152,00 | 152,00 | -0,13% | 430,00 |
14.12.2023 | 152,80 | 152,80 | 152,20 | 152,20 | -0,65% | 33,00 |
13.12.2023 | 153,40 | 153,40 | 152,40 | 153,20 | 0,66% | 302,00 |
12.12.2023 | 152,80 | 153,40 | 152,20 | 152,20 | 0,13% | 873,00 |
11.12.2023 | 152,00 | 153,00 | 151,40 | 152,00 | -0,13% | 2.182,00 |
08.12.2023 | 152,00 | 152,20 | 151,40 | 152,20 | 0,66% | 836,00 |
07.12.2023 | 152,00 | 152,00 | 151,20 | 151,20 | -0,26% | 233,00 |
06.12.2023 | 150,60 | 151,60 | 150,60 | 151,60 | 0,80% | 287,00 |
05.12.2023 | 150,40 | 150,80 | 150,40 | 150,40 | 0,13% | 184,00 |
04.12.2023 | 151,20 | 151,20 | 150,20 | 150,20 | -0,27% | 469,00 |
01.12.2023 | 150,20 | 151,60 | 150,20 | 150,60 | 0,00% | 90,00 |
30.11.2023 | 152,00 | 152,00 | 150,60 | 150,60 | -0,66% | 190,00 |
29.11.2023 | 151,60 | 151,60 | 151,60 | 151,60 | 0,93% | 77,00 |
28.11.2023 | 151,20 | 151,20 | 150,20 | 150,20 | -0,66% | 27,00 |
27.11.2023 | 152,00 | 152,00 | 151,20 | 151,20 | -0,40% | 426,00 |
24.11.2023 | 151,60 | 151,80 | 151,40 | 151,80 | -0,39% | 530,00 |