Börse:
142,500€
1,06%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
142,200€
Ask:
142,800€
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 143,00 | 144,30 | 141,30 | 142,40 | 0,99% | - |
| 05.08.2022 | 142,80 | 142,80 | 141,00 | 141,00 | -1,12% | 30,00 |
| 04.08.2022 | 142,60 | 142,60 | 142,60 | 142,60 | -0,97% | - |
| 03.08.2022 | 146,40 | 146,40 | 140,60 | 144,00 | -5,88% | 74,00 |
| 02.08.2022 | 153,00 | 153,00 | 153,00 | 153,00 | -0,78% | - |
| 01.08.2022 | 154,20 | 154,20 | 154,20 | 154,20 | 2,12% | - |
| 29.07.2022 | 151,00 | 151,00 | 151,00 | 151,00 | -0,40% | - |
| 28.07.2022 | 151,60 | 151,60 | 151,60 | 151,60 | 0,66% | - |
| 27.07.2022 | 150,60 | 150,60 | 150,60 | 150,60 | 0,00% | - |
| 26.07.2022 | 150,60 | 150,60 | 150,60 | 150,60 | 0,00% | - |
| 25.07.2022 | 150,60 | 150,60 | 150,60 | 150,60 | 0,40% | - |
| 22.07.2022 | 147,60 | 150,00 | 147,60 | 150,00 | 2,46% | 100,00 |
| 21.07.2022 | 144,60 | 146,40 | 144,60 | 146,40 | 4,72% | 15,00 |
| 20.07.2022 | 139,80 | 139,80 | 139,80 | 139,80 | -1,13% | - |
| 19.07.2022 | 138,80 | 141,40 | 136,00 | 141,40 | -0,56% | 115,00 |
| 18.07.2022 | 143,60 | 143,60 | 142,20 | 142,20 | 1,72% | 150,00 |
| 15.07.2022 | 146,00 | 146,00 | 139,80 | 139,80 | -5,28% | 110,00 |
| 14.07.2022 | 149,40 | 149,40 | 147,60 | 147,60 | -2,51% | 25,00 |
| 13.07.2022 | 147,60 | 151,40 | 147,60 | 151,40 | 2,44% | 25,00 |
| 12.07.2022 | 147,80 | 147,80 | 147,80 | 147,80 | -2,76% | - |
| 11.07.2022 | 152,00 | 152,00 | 152,00 | 152,00 | 1,06% | 10,00 |
| 08.07.2022 | 150,40 | 150,40 | 150,40 | 150,40 | 0,13% | - |
| 07.07.2022 | 148,00 | 150,20 | 148,00 | 150,20 | 2,74% | 20,00 |
| 06.07.2022 | 146,20 | 146,20 | 146,20 | 146,20 | -0,14% | - |
| 05.07.2022 | 146,40 | 146,40 | 146,40 | 146,40 | -1,74% | - |
| 04.07.2022 | 149,00 | 149,00 | 149,00 | 149,00 | 0,13% | - |
| 01.07.2022 | 148,80 | 148,80 | 148,80 | 148,80 | 2,62% | - |
| 30.06.2022 | 148,20 | 148,20 | 145,00 | 145,00 | -3,72% | 100,00 |
| 29.06.2022 | 149,00 | 150,60 | 149,00 | 150,60 | -0,92% | 10,00 |
| 28.06.2022 | 152,00 | 152,00 | 152,00 | 152,00 | 1,47% | - |
| 27.06.2022 | 149,80 | 149,80 | 149,80 | 149,80 | -0,27% | - |
| 24.06.2022 | 149,00 | 150,20 | 149,00 | 150,20 | 0,81% | 5,00 |
| 23.06.2022 | 149,00 | 149,00 | 149,00 | 149,00 | 1,09% | - |
| 22.06.2022 | 148,80 | 148,80 | 147,40 | 147,40 | -1,34% | 7,00 |
| 21.06.2022 | 149,40 | 149,40 | 149,40 | 149,40 | -1,19% | - |
| 20.06.2022 | 148,60 | 151,20 | 148,60 | 151,20 | 3,28% | 2,00 |
| 17.06.2022 | 146,40 | 146,40 | 146,40 | 146,40 | -2,40% | - |
| 16.06.2022 | 150,00 | 150,00 | 150,00 | 150,00 | 3,16% | - |
| 15.06.2022 | 145,40 | 145,40 | 145,40 | 145,40 | -0,68% | - |
| 14.06.2022 | 147,80 | 147,80 | 146,40 | 146,40 | -2,40% | 30,00 |
| 13.06.2022 | 149,80 | 150,00 | 149,80 | 150,00 | -3,23% | 4,00 |
| 10.06.2022 | 155,00 | 155,00 | 155,00 | 155,00 | -0,90% | 1,00 |
| 09.06.2022 | 156,40 | 156,40 | 156,40 | 156,40 | -1,01% | - |
| 08.06.2022 | 158,00 | 158,00 | 158,00 | 158,00 | 0,51% | - |
| 07.06.2022 | 156,80 | 157,20 | 156,80 | 157,20 | -1,63% | 64,00 |
| 06.06.2022 | 159,80 | 159,80 | 159,80 | 159,80 | -0,75% | - |
| 03.06.2022 | 161,00 | 161,00 | 161,00 | 161,00 | 1,00% | - |
| 02.06.2022 | 159,40 | 159,40 | 159,40 | 159,40 | -0,13% | 2,00 |
| 01.06.2022 | 159,60 | 159,60 | 159,60 | 159,60 | -0,25% | - |
| 31.05.2022 | 160,00 | 160,00 | 160,00 | 160,00 | 0,00% | - |
| 30.05.2022 | 151,60 | 160,00 | 151,60 | 160,00 | 6,95% | 20,00 |
| 27.05.2022 | 149,60 | 149,60 | 149,60 | 149,60 | -0,93% | - |
| 26.05.2022 | 151,00 | 151,00 | 151,00 | 151,00 | -2,45% | - |
| 25.05.2022 | 154,80 | 154,80 | 154,80 | 154,80 | -1,65% | - |
| 24.05.2022 | 157,40 | 157,40 | 157,40 | 157,40 | -2,24% | - |
| 23.05.2022 | 161,00 | 161,00 | 161,00 | 161,00 | 4,14% | - |
| 20.05.2022 | 154,60 | 154,60 | 154,60 | 154,60 | 0,00% | - |
| 19.05.2022 | 154,60 | 154,60 | 154,60 | 154,60 | -4,21% | - |
| 18.05.2022 | 161,40 | 161,40 | 161,40 | 161,40 | -0,49% | - |
| 17.05.2022 | 161,20 | 162,20 | 161,20 | 162,20 | 2,53% | 25,00 |
| 16.05.2022 | 158,20 | 158,20 | 158,20 | 158,20 | -0,50% | - |
| 13.05.2022 | 159,00 | 159,00 | 159,00 | 159,00 | 0,38% | - |
| 12.05.2022 | 155,80 | 158,40 | 155,80 | 158,40 | 0,00% | 5,00 |
| 11.05.2022 | 158,40 | 158,40 | 158,40 | 158,40 | 1,54% | - |
| 10.05.2022 | 156,00 | 156,00 | 156,00 | 156,00 | -0,51% | - |
| 09.05.2022 | 156,80 | 156,80 | 156,80 | 156,80 | -1,63% | - |
| 06.05.2022 | 159,40 | 159,40 | 159,40 | 159,40 | -3,98% | - |
| 05.05.2022 | 167,60 | 167,60 | 166,00 | 166,00 | 2,60% | 4,00 |
| 04.05.2022 | 161,80 | 161,80 | 161,80 | 161,80 | -3,69% | - |
| 03.05.2022 | 168,00 | 168,00 | 168,00 | 168,00 | 1,82% | - |
| 02.05.2022 | 165,00 | 165,00 | 165,00 | 165,00 | -4,18% | - |
| 29.04.2022 | 170,00 | 172,20 | 170,00 | 172,20 | 5,26% | 10,00 |
| 28.04.2022 | 163,60 | 163,60 | 163,60 | 163,60 | 1,87% | - |
| 27.04.2022 | 160,60 | 160,60 | 160,60 | 160,60 | -1,35% | - |
| 26.04.2022 | 169,60 | 169,60 | 162,80 | 162,80 | -3,27% | 1,00 |
| 25.04.2022 | 170,00 | 170,50 | 166,50 | 168,30 | -2,15% | - |
| 22.04.2022 | 170,60 | 172,00 | 170,60 | 172,00 | -1,15% | 20,00 |
| 21.04.2022 | 174,00 | 174,00 | 174,00 | 174,00 | 2,59% | - |
| 20.04.2022 | 169,60 | 169,60 | 169,60 | 169,60 | 1,92% | - |
| 19.04.2022 | 166,40 | 166,40 | 166,40 | 166,40 | -1,89% | - |
| 14.04.2022 | 169,60 | 169,60 | 169,60 | 169,60 | 2,17% | 29,00 |
| 13.04.2022 | 166,00 | 166,00 | 166,00 | 166,00 | 0,85% | - |
| 12.04.2022 | 164,60 | 164,60 | 164,60 | 164,60 | -1,79% | - |
| 11.04.2022 | 170,60 | 170,60 | 165,40 | 167,60 | -3,23% | 264,00 |
| 08.04.2022 | 173,20 | 173,20 | 173,20 | 173,20 | 1,76% | - |
| 07.04.2022 | 170,20 | 170,20 | 170,20 | 170,20 | 0,00% | - |
| 06.04.2022 | 173,60 | 173,60 | 170,20 | 170,20 | -3,95% | 55,00 |
| 05.04.2022 | 177,20 | 177,20 | 177,20 | 177,20 | -0,11% | - |
| 04.04.2022 | 177,40 | 177,40 | 177,40 | 177,40 | 3,38% | - |
| 01.04.2022 | 171,60 | 171,60 | 171,60 | 171,60 | -0,23% | - |
| 31.03.2022 | 173,20 | 173,20 | 172,00 | 172,00 | -2,27% | 55,00 |
| 30.03.2022 | 188,40 | 188,40 | 176,00 | 176,00 | -7,95% | 25,00 |
| 29.03.2022 | 174,80 | 191,20 | 174,80 | 191,20 | 11,42% | 113,00 |
| 28.03.2022 | 171,60 | 171,60 | 171,60 | 171,60 | -1,94% | - |
| 25.03.2022 | 175,00 | 175,00 | 175,00 | 175,00 | -0,79% | - |
| 24.03.2022 | 176,40 | 176,40 | 176,40 | 176,40 | -1,89% | - |
| 23.03.2022 | 179,80 | 179,80 | 179,80 | 179,80 | -0,99% | - |
| 22.03.2022 | 177,40 | 181,60 | 177,40 | 181,60 | 1,00% | 230,00 |
| 21.03.2022 | 179,80 | 179,80 | 179,80 | 179,80 | 3,69% | 40,00 |
| 18.03.2022 | 173,40 | 173,40 | 173,40 | 173,40 | -0,34% | - |