Börse:
150,500€
0,07%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
150,400€
Ask:
150,600€
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 152,10 | 152,10 | 149,90 | 150,50 | 0,07% | - |
| 25.05.2022 | 155,60 | 155,60 | 149,00 | 150,40 | -1,70% | 6.336,00 |
| 24.05.2022 | 159,00 | 159,60 | 152,80 | 153,00 | -3,77% | 4.752,00 |
| 23.05.2022 | 164,20 | 164,20 | 157,60 | 159,00 | -0,87% | 1.695,00 |
| 20.05.2022 | 156,20 | 160,60 | 156,20 | 160,40 | 1,01% | 2.354,00 |
| 19.05.2022 | 155,60 | 159,00 | 153,20 | 158,80 | 0,63% | 3.943,00 |
| 18.05.2022 | 161,80 | 161,80 | 157,80 | 157,80 | -2,35% | 1.808,00 |
| 17.05.2022 | 162,80 | 163,20 | 160,00 | 161,60 | 0,37% | 2.585,00 |
| 16.05.2022 | 158,60 | 162,60 | 157,40 | 161,00 | 1,64% | 2.412,00 |
| 13.05.2022 | 159,60 | 160,00 | 157,40 | 158,40 | -0,63% | 1.945,00 |
| 12.05.2022 | 156,20 | 159,80 | 155,00 | 159,40 | -0,62% | 1.608,00 |
| 11.05.2022 | 159,40 | 161,80 | 158,20 | 160,40 | 1,01% | 1.279,00 |
| 10.05.2022 | 158,80 | 163,60 | 158,40 | 158,80 | 0,63% | 3.548,00 |
| 09.05.2022 | 157,40 | 158,60 | 154,60 | 157,80 | -0,13% | 3.056,00 |
| 06.05.2022 | 160,00 | 160,00 | 157,20 | 158,00 | -1,99% | 2.188,00 |
| 05.05.2022 | 168,00 | 168,40 | 161,20 | 161,20 | -0,98% | 3.215,00 |
| 04.05.2022 | 165,20 | 165,20 | 161,00 | 162,80 | -0,49% | 1.771,00 |
| 03.05.2022 | 171,60 | 171,60 | 161,80 | 163,60 | -0,73% | 3.218,00 |
| 02.05.2022 | 167,20 | 167,20 | 163,00 | 164,80 | -2,94% | 1.298,00 |
| 29.04.2022 | 169,60 | 171,60 | 169,60 | 169,80 | 0,71% | 2.551,00 |
| 28.04.2022 | 165,80 | 168,60 | 165,80 | 168,60 | 1,81% | 1.718,00 |
| 27.04.2022 | 163,80 | 165,60 | 160,40 | 165,60 | 1,85% | 2.019,00 |
| 26.04.2022 | 169,40 | 169,40 | 162,20 | 162,60 | -2,87% | 1.876,00 |
| 25.04.2022 | 170,00 | 170,20 | 166,60 | 167,40 | -3,01% | 1.171,00 |
| 22.04.2022 | 172,00 | 173,60 | 170,00 | 172,60 | -1,15% | 1.289,00 |
| 21.04.2022 | 175,80 | 178,20 | 174,40 | 174,60 | -0,23% | 1.596,00 |
| 20.04.2022 | 172,00 | 176,00 | 168,60 | 175,00 | 2,94% | 6.237,00 |
| 19.04.2022 | 170,20 | 170,80 | 166,80 | 170,00 | 0,95% | 1.814,00 |
| 14.04.2022 | 169,60 | 170,80 | 168,20 | 168,40 | -0,82% | 1.544,00 |
| 13.04.2022 | 169,40 | 169,80 | 167,00 | 169,80 | 0,83% | 1.828,00 |
| 12.04.2022 | 164,00 | 169,00 | 164,00 | 168,40 | 0,84% | 2.763,00 |
| 11.04.2022 | 173,40 | 173,40 | 165,20 | 167,00 | -2,91% | 2.975,00 |
| 08.04.2022 | 172,40 | 174,00 | 169,60 | 172,00 | -0,12% | 3.468,00 |
| 07.04.2022 | 169,60 | 173,40 | 169,60 | 172,20 | 0,70% | 4.294,00 |
| 06.04.2022 | 173,80 | 175,40 | 168,60 | 171,00 | -2,84% | 2.168,00 |
| 05.04.2022 | 179,20 | 180,00 | 174,00 | 176,00 | -0,90% | 3.195,00 |
| 04.04.2022 | 179,20 | 179,60 | 175,00 | 177,60 | 0,11% | 2.982,00 |
| 01.04.2022 | 174,20 | 179,00 | 170,60 | 177,40 | 2,19% | 4.493,00 |
| 31.03.2022 | 174,80 | 176,00 | 171,40 | 173,60 | -0,23% | 4.821,00 |
| 30.03.2022 | 187,60 | 187,60 | 171,40 | 174,00 | -7,94% | 14.282,00 |
| 29.03.2022 | 175,20 | 192,00 | 175,20 | 189,00 | 10,53% | 11.341,00 |
| 28.03.2022 | 173,40 | 173,60 | 170,00 | 171,00 | -0,47% | 3.031,00 |
| 25.03.2022 | 174,00 | 176,40 | 171,80 | 171,80 | -1,83% | 2.525,00 |
| 24.03.2022 | 179,20 | 179,20 | 174,80 | 175,00 | -1,80% | 2.265,00 |
| 23.03.2022 | 179,80 | 181,60 | 175,60 | 178,20 | -1,55% | 3.428,00 |
| 22.03.2022 | 179,80 | 181,60 | 178,00 | 181,00 | 1,57% | 2.142,00 |
| 21.03.2022 | 178,20 | 179,40 | 175,40 | 178,20 | 0,56% | 2.175,00 |
| 18.03.2022 | 172,80 | 177,20 | 170,40 | 177,20 | 2,19% | 14.118,00 |
| 17.03.2022 | 175,60 | 176,20 | 172,80 | 173,40 | -0,57% | 1.800,00 |
| 16.03.2022 | 169,00 | 175,20 | 169,00 | 174,40 | 1,75% | 3.144,00 |
| 15.03.2022 | 170,40 | 171,40 | 165,00 | 171,40 | 0,71% | 4.343,00 |
| 14.03.2022 | 170,20 | 171,20 | 167,80 | 170,20 | 0,71% | 1.842,00 |
| 11.03.2022 | 166,60 | 171,80 | 166,00 | 169,00 | 3,05% | 7.248,00 |
| 10.03.2022 | 167,00 | 167,00 | 162,80 | 164,00 | -1,44% | 5.437,00 |
| 09.03.2022 | 164,00 | 166,80 | 163,40 | 166,40 | 2,72% | 3.231,00 |
| 08.03.2022 | 161,60 | 168,00 | 160,20 | 162,00 | -0,49% | 3.686,00 |
| 07.03.2022 | 160,80 | 165,20 | 155,20 | 162,80 | 0,25% | 5.977,00 |
| 04.03.2022 | 166,40 | 168,00 | 159,80 | 162,40 | -3,45% | 5.286,00 |
| 03.03.2022 | 175,80 | 178,20 | 168,20 | 168,20 | -4,97% | 6.204,00 |
| 02.03.2022 | 175,00 | 178,20 | 171,40 | 177,00 | 1,14% | 4.917,00 |
| 01.03.2022 | 178,40 | 179,60 | 173,40 | 175,00 | -1,35% | 3.039,00 |
| 28.02.2022 | 170,00 | 178,00 | 170,00 | 177,40 | 1,37% | 4.377,00 |
| 25.02.2022 | 171,20 | 176,40 | 167,60 | 175,00 | 3,80% | 5.983,00 |
| 24.02.2022 | 160,20 | 169,20 | 160,20 | 168,60 | -0,82% | 7.351,00 |
| 23.02.2022 | 171,00 | 174,40 | 169,60 | 170,00 | 0,59% | 3.296,00 |
| 22.02.2022 | 167,00 | 171,60 | 162,00 | 169,00 | 0,12% | 4.770,00 |
| 21.02.2022 | 175,40 | 176,40 | 167,80 | 168,80 | -3,87% | 5.625,00 |
| 18.02.2022 | 181,60 | 182,40 | 174,40 | 175,60 | -4,25% | 3.603,00 |
| 17.02.2022 | 183,80 | 190,60 | 183,00 | 183,40 | 0,77% | 7.234,00 |
| 16.02.2022 | 179,40 | 184,80 | 179,40 | 182,00 | 0,89% | 8.340,00 |
| 15.02.2022 | 176,40 | 182,00 | 176,40 | 180,40 | 2,85% | 2.056,00 |
| 14.02.2022 | 178,00 | 178,00 | 174,40 | 175,40 | -2,56% | 5.905,00 |
| 11.02.2022 | 179,20 | 180,60 | 179,00 | 180,00 | 0,00% | 4.186,00 |
| 10.02.2022 | 183,00 | 184,00 | 180,00 | 180,00 | -1,32% | 3.463,00 |
| 09.02.2022 | 179,80 | 182,40 | 179,80 | 182,40 | 3,75% | 4.823,00 |
| 08.02.2022 | 176,60 | 177,60 | 175,80 | 175,80 | -0,68% | 3.384,00 |
| 07.02.2022 | 177,40 | 178,20 | 175,20 | 177,00 | -0,11% | 2.880,00 |
| 04.02.2022 | 179,20 | 179,20 | 176,60 | 177,20 | 0,23% | 3.202,00 |
| 03.02.2022 | 181,80 | 181,80 | 176,80 | 176,80 | -2,75% | 4.236,00 |
| 02.02.2022 | 179,60 | 182,00 | 179,60 | 181,80 | 2,13% | 4.152,00 |
| 01.02.2022 | 174,60 | 178,00 | 174,40 | 178,00 | 2,42% | 5.172,00 |
| 31.01.2022 | 172,20 | 175,20 | 170,40 | 173,80 | 1,88% | 2.134,00 |
| 28.01.2022 | 172,40 | 174,00 | 168,60 | 170,60 | -0,93% | 3.213,00 |
| 27.01.2022 | 170,60 | 173,60 | 168,20 | 172,20 | -0,12% | 4.134,00 |
| 26.01.2022 | 169,80 | 173,60 | 169,60 | 172,40 | 2,25% | 2.691,00 |
| 25.01.2022 | 163,20 | 170,00 | 163,00 | 168,60 | 3,06% | 9.757,00 |
| 24.01.2022 | 170,00 | 171,40 | 161,60 | 163,60 | -5,10% | 6.292,00 |
| 21.01.2022 | 176,00 | 176,60 | 169,60 | 172,40 | -2,82% | 3.369,00 |
| 20.01.2022 | 176,00 | 177,80 | 173,00 | 177,40 | 0,34% | 2.582,00 |
| 19.01.2022 | 174,20 | 178,60 | 172,20 | 176,80 | 0,34% | 4.664,00 |
| 18.01.2022 | 180,80 | 180,80 | 175,80 | 176,20 | -2,97% | 2.689,00 |
| 17.01.2022 | 180,00 | 183,20 | 179,00 | 181,60 | 0,33% | 3.151,00 |
| 14.01.2022 | 187,20 | 188,60 | 180,00 | 181,00 | -4,23% | 3.781,00 |
| 13.01.2022 | 190,40 | 192,20 | 187,20 | 189,00 | -1,25% | 2.237,00 |
| 12.01.2022 | 192,60 | 193,80 | 190,60 | 191,40 | -0,10% | 2.459,00 |
| 11.01.2022 | 192,00 | 194,20 | 190,00 | 191,60 | 0,74% | 3.616,00 |
| 10.01.2022 | 202,00 | 202,00 | 187,40 | 190,20 | -6,99% | 13.316,00 |
| 07.01.2022 | 205,50 | 207,00 | 202,00 | 204,50 | -1,68% | 4.082,00 |
| 06.01.2022 | 213,00 | 213,00 | 207,00 | 208,00 | -3,70% | 2.512,00 |
| 05.01.2022 | 215,00 | 216,00 | 214,00 | 216,00 | 0,00% | 1.803,00 |