154,400€
0,13%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 154,60 | 154,80 | 153,90 | 153,90 | -0,19% | - |
25.04.2024 | 154,00 | 154,80 | 153,60 | 154,20 | -0,26% | 2.404,00 |
24.04.2024 | 154,00 | 154,60 | 154,00 | 154,60 | 0,39% | 751,00 |
23.04.2024 | 154,00 | 154,20 | 152,40 | 154,00 | 0,00% | 2.793,00 |
22.04.2024 | 154,80 | 154,80 | 153,40 | 154,00 | 0,00% | 3.224,00 |
19.04.2024 | 154,00 | 154,40 | 153,40 | 154,00 | -0,26% | 2.532,00 |
18.04.2024 | 153,00 | 154,80 | 153,00 | 154,40 | 0,52% | 3.299,00 |
17.04.2024 | 154,40 | 154,60 | 152,60 | 153,60 | -0,26% | 5.242,00 |
16.04.2024 | 153,20 | 154,00 | 152,60 | 154,00 | 0,00% | 6.939,00 |
15.04.2024 | 154,80 | 154,80 | 153,80 | 154,00 | -0,52% | 4.473,00 |
12.04.2024 | 155,00 | 155,00 | 154,40 | 154,80 | -0,13% | 4.777,00 |
11.04.2024 | 155,20 | 155,80 | 154,40 | 155,00 | 0,00% | 2.882,00 |
10.04.2024 | 154,60 | 155,40 | 154,40 | 155,00 | -0,13% | 3.404,00 |
09.04.2024 | 155,40 | 155,60 | 153,60 | 155,20 | -0,26% | 11.876,00 |
08.04.2024 | 155,40 | 155,80 | 155,20 | 155,60 | -0,13% | 2.586,00 |
05.04.2024 | 155,40 | 156,00 | 155,20 | 155,80 | -0,38% | 5.404,00 |
04.04.2024 | 155,40 | 156,40 | 155,40 | 156,40 | 0,13% | 1.717,00 |
03.04.2024 | 155,40 | 156,20 | 155,40 | 156,20 | 0,77% | 2.965,00 |
02.04.2024 | 155,60 | 156,40 | 155,00 | 155,00 | -0,64% | 2.963,00 |
28.03.2024 | 156,00 | 156,20 | 155,60 | 156,00 | 0,00% | 3.629,00 |
27.03.2024 | 155,00 | 156,40 | 155,00 | 156,00 | 0,26% | 2.589,00 |
26.03.2024 | 155,00 | 156,00 | 155,00 | 155,60 | 0,13% | 659,00 |
25.03.2024 | 156,00 | 156,00 | 155,20 | 155,40 | 0,13% | 3.827,00 |
22.03.2024 | 156,00 | 156,00 | 155,20 | 155,20 | -0,77% | 4.441,00 |
21.03.2024 | 155,60 | 156,40 | 155,60 | 156,40 | 0,51% | 2.692,00 |
20.03.2024 | 156,00 | 156,60 | 155,60 | 155,60 | -0,26% | 2.266,00 |
19.03.2024 | 156,20 | 156,40 | 156,00 | 156,00 | -0,26% | 2.140,00 |
18.03.2024 | 155,80 | 156,40 | 155,80 | 156,40 | 0,13% | 1.368,00 |
15.03.2024 | 156,00 | 156,60 | 155,60 | 156,20 | 0,39% | 6.046,00 |
14.03.2024 | 156,20 | 156,40 | 155,60 | 155,60 | -0,51% | 3.963,00 |
13.03.2024 | 155,60 | 157,00 | 155,60 | 156,40 | 0,13% | 4.532,00 |
12.03.2024 | 155,40 | 156,40 | 155,40 | 156,20 | -0,13% | 4.273,00 |
11.03.2024 | 156,20 | 156,40 | 155,40 | 156,40 | -0,13% | 2.619,00 |
08.03.2024 | 156,40 | 156,60 | 156,20 | 156,60 | 0,00% | 1.770,00 |
07.03.2024 | 156,60 | 156,60 | 156,20 | 156,60 | 0,00% | 2.413,00 |
06.03.2024 | 156,40 | 156,60 | 156,20 | 156,60 | 0,00% | 1.701,00 |
05.03.2024 | 156,40 | 157,00 | 156,20 | 156,60 | 0,00% | 2.363,00 |
04.03.2024 | 156,20 | 156,60 | 156,00 | 156,60 | -0,13% | 3.106,00 |
01.03.2024 | 157,00 | 157,20 | 156,20 | 156,80 | 0,13% | 2.199,00 |
29.02.2024 | 156,60 | 157,20 | 156,00 | 156,60 | -0,13% | 14.097,00 |
28.02.2024 | 156,20 | 156,80 | 156,00 | 156,80 | 0,26% | 1.994,00 |
27.02.2024 | 156,20 | 156,60 | 156,00 | 156,40 | -0,13% | 1.362,00 |
26.02.2024 | 156,20 | 156,80 | 156,00 | 156,60 | 0,38% | 2.400,00 |
23.02.2024 | 156,20 | 156,80 | 156,00 | 156,00 | -0,64% | 2.350,00 |
22.02.2024 | 156,40 | 157,00 | 155,80 | 157,00 | 0,38% | 3.684,00 |
21.02.2024 | 156,20 | 156,80 | 156,20 | 156,40 | 0,26% | 2.874,00 |
20.02.2024 | 156,00 | 156,80 | 156,00 | 156,00 | -0,13% | 1.670,00 |
19.02.2024 | 158,00 | 158,00 | 155,60 | 156,20 | -1,64% | 5.789,00 |
16.02.2024 | 157,00 | 158,80 | 157,00 | 158,80 | 0,25% | 2.933,00 |
15.02.2024 | 157,20 | 159,00 | 157,20 | 158,40 | 0,25% | 4.562,00 |
14.02.2024 | 156,00 | 158,20 | 156,00 | 158,00 | 0,77% | 3.312,00 |
13.02.2024 | 155,40 | 156,80 | 155,40 | 156,80 | 0,64% | 3.068,00 |
12.02.2024 | 155,60 | 156,00 | 155,40 | 155,80 | 0,26% | 2.629,00 |
09.02.2024 | 155,40 | 156,00 | 155,40 | 155,40 | -0,13% | 2.026,00 |
08.02.2024 | 155,20 | 156,00 | 155,20 | 155,60 | 0,13% | 3.044,00 |
07.02.2024 | 155,40 | 156,00 | 155,20 | 155,40 | -0,13% | 1.448,00 |
06.02.2024 | 156,60 | 156,80 | 155,40 | 155,60 | -0,77% | 2.514,00 |
05.02.2024 | 155,00 | 156,80 | 155,00 | 156,80 | 0,90% | 5.657,00 |
02.02.2024 | 156,00 | 156,00 | 154,60 | 155,40 | 0,26% | 2.226,00 |
01.02.2024 | 156,80 | 156,80 | 154,60 | 155,00 | -0,26% | 3.404,00 |
31.01.2024 | 156,40 | 156,80 | 155,40 | 155,40 | -0,64% | 4.221,00 |
30.01.2024 | 156,40 | 156,80 | 156,40 | 156,40 | 0,00% | 897,00 |
29.01.2024 | 156,40 | 156,80 | 156,40 | 156,40 | 0,00% | 1.267,00 |
26.01.2024 | 157,00 | 157,00 | 156,20 | 156,40 | 0,13% | 1.650,00 |
25.01.2024 | 156,40 | 157,00 | 156,00 | 156,20 | -0,51% | 1.918,00 |
24.01.2024 | 156,80 | 157,00 | 156,60 | 157,00 | 0,00% | 903,00 |
23.01.2024 | 156,80 | 157,00 | 156,40 | 157,00 | 0,26% | 4.223,00 |
22.01.2024 | 157,00 | 157,00 | 156,20 | 156,60 | -0,13% | 4.339,00 |
19.01.2024 | 157,60 | 157,60 | 156,60 | 156,80 | -0,13% | 2.095,00 |
18.01.2024 | 157,80 | 157,80 | 157,00 | 157,00 | -0,51% | 2.006,00 |
17.01.2024 | 158,80 | 158,80 | 156,60 | 157,80 | -0,63% | 2.213,00 |
16.01.2024 | 157,60 | 158,80 | 157,20 | 158,80 | 1,02% | 2.336,00 |
15.01.2024 | 157,40 | 157,40 | 156,40 | 157,20 | 0,38% | 1.301,00 |
12.01.2024 | 157,60 | 157,60 | 156,40 | 156,60 | 0,38% | 1.777,00 |
11.01.2024 | 157,40 | 157,60 | 155,60 | 156,00 | -0,26% | 3.082,00 |
10.01.2024 | 158,00 | 158,00 | 156,40 | 156,40 | -1,01% | 2.995,00 |
09.01.2024 | 155,80 | 158,00 | 155,80 | 158,00 | 1,41% | 5.937,00 |
08.01.2024 | 155,20 | 155,80 | 155,00 | 155,80 | 0,65% | 2.052,00 |
05.01.2024 | 155,40 | 155,40 | 154,00 | 154,80 | -0,26% | 4.696,00 |
04.01.2024 | 155,40 | 155,40 | 154,40 | 155,20 | 0,13% | 2.297,00 |
03.01.2024 | 153,60 | 155,00 | 153,20 | 155,00 | 1,17% | 4.074,00 |
02.01.2024 | 153,40 | 154,00 | 153,20 | 153,20 | -0,65% | 2.233,00 |
29.12.2023 | 154,40 | 154,40 | 154,00 | 154,20 | 0,00% | 451,00 |
28.12.2023 | 153,60 | 154,20 | 153,60 | 154,20 | 0,26% | 1.205,00 |
27.12.2023 | 154,00 | 154,60 | 153,80 | 153,80 | -0,39% | 3.015,00 |
22.12.2023 | 154,00 | 154,40 | 153,60 | 154,40 | 0,26% | 1.916,00 |
21.12.2023 | 153,00 | 154,00 | 153,00 | 154,00 | 0,65% | 2.875,00 |
20.12.2023 | 152,20 | 153,00 | 152,00 | 153,00 | 0,26% | 4.159,00 |
19.12.2023 | 151,80 | 152,60 | 151,40 | 152,60 | 0,53% | 8.139,00 |
18.12.2023 | 152,60 | 152,60 | 151,20 | 151,80 | -0,52% | 13.982,00 |
15.12.2023 | 153,00 | 153,80 | 152,00 | 152,60 | -0,13% | 4.781,00 |
14.12.2023 | 152,80 | 153,20 | 152,40 | 152,80 | 0,13% | 2.905,00 |
13.12.2023 | 153,00 | 153,80 | 152,20 | 152,60 | -0,26% | 3.231,00 |
12.12.2023 | 152,80 | 153,60 | 152,80 | 153,00 | 0,26% | 3.841,00 |
11.12.2023 | 152,00 | 153,40 | 151,60 | 152,60 | 0,13% | 5.770,00 |
08.12.2023 | 151,80 | 152,40 | 151,20 | 152,40 | 0,53% | 7.366,00 |
07.12.2023 | 152,00 | 152,00 | 151,40 | 151,60 | -0,13% | 3.704,00 |
06.12.2023 | 150,80 | 151,80 | 150,20 | 151,80 | 0,53% | 8.106,00 |
05.12.2023 | 151,00 | 151,00 | 150,40 | 151,00 | 0,00% | 2.501,00 |
04.12.2023 | 151,00 | 151,00 | 150,20 | 151,00 | 0,00% | 2.376,00 |