Börse:
160,600€
1,52%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
160,600€
Ask:
160,600€
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 155,70 | 161,60 | 155,40 | 161,60 | 1,64% | 810,00 |
| 19.05.2022 | 156,00 | 160,50 | 153,30 | 159,00 | 2,12% | 546,00 |
| 18.05.2022 | 162,30 | 162,50 | 155,60 | 155,70 | -4,18% | - |
| 17.05.2022 | 162,20 | 163,10 | 160,00 | 162,50 | 0,68% | 180,00 |
| 16.05.2022 | 158,40 | 162,40 | 157,20 | 161,40 | 1,89% | - |
| 13.05.2022 | 160,10 | 160,50 | 157,10 | 158,40 | -0,81% | - |
| 12.05.2022 | 157,40 | 159,80 | 155,40 | 159,70 | 1,53% | 910,00 |
| 11.05.2022 | 159,40 | 161,50 | 157,20 | 157,30 | -1,19% | - |
| 10.05.2022 | 157,00 | 163,50 | 156,90 | 159,20 | 1,53% | 1.150,00 |
| 09.05.2022 | 158,30 | 158,70 | 154,20 | 156,80 | -0,95% | - |
| 06.05.2022 | 160,40 | 161,30 | 157,40 | 158,30 | -0,69% | 1.155,00 |
| 05.05.2022 | 168,00 | 168,60 | 159,40 | 159,40 | -5,57% | 360,00 |
| 04.05.2022 | 162,90 | 169,20 | 160,90 | 168,80 | 3,56% | 1.320,00 |
| 03.05.2022 | 168,90 | 170,80 | 162,20 | 163,00 | -1,75% | 1.580,00 |
| 02.05.2022 | 166,40 | 167,70 | 163,30 | 165,90 | -0,54% | - |
| 29.04.2022 | 170,80 | 171,40 | 166,70 | 166,80 | -2,34% | - |
| 28.04.2022 | 165,00 | 171,50 | 164,30 | 170,80 | 3,96% | 32,00 |
| 27.04.2022 | 162,00 | 166,20 | 159,90 | 164,30 | 1,61% | 54,00 |
| 26.04.2022 | 170,60 | 171,10 | 161,70 | 161,70 | -5,11% | 117,00 |
| 25.04.2022 | 169,90 | 170,90 | 166,40 | 170,40 | -0,18% | 900,00 |
| 22.04.2022 | 172,20 | 174,10 | 170,10 | 170,70 | -1,04% | 825,00 |
| 21.04.2022 | 175,10 | 178,30 | 172,10 | 172,50 | -1,37% | 400,00 |
| 20.04.2022 | 170,60 | 175,90 | 168,40 | 174,90 | 2,52% | - |
| 19.04.2022 | 167,40 | 170,90 | 166,70 | 170,60 | 1,79% | - |
| 14.04.2022 | 170,80 | 170,90 | 167,60 | 167,60 | -1,70% | 1.730,00 |
| 13.04.2022 | 167,70 | 170,60 | 166,70 | 170,50 | 1,97% | 1.425,00 |
| 12.04.2022 | 165,70 | 169,00 | 164,40 | 167,20 | 0,72% | 528,00 |
| 11.04.2022 | 171,90 | 172,60 | 165,30 | 166,00 | -3,21% | 682,00 |
| 08.04.2022 | 174,00 | 174,90 | 169,70 | 171,50 | -1,27% | 1.440,00 |
| 07.04.2022 | 171,30 | 174,20 | 170,30 | 173,70 | 1,46% | 385,00 |
| 06.04.2022 | 174,50 | 175,70 | 168,40 | 171,20 | -2,23% | 1.550,00 |
| 05.04.2022 | 178,10 | 179,70 | 173,80 | 175,10 | -1,68% | 51,00 |
| 04.04.2022 | 178,40 | 179,60 | 175,00 | 178,10 | 0,06% | 690,00 |
| 01.04.2022 | 173,20 | 179,10 | 170,70 | 178,00 | 3,43% | 675,00 |
| 31.03.2022 | 174,10 | 176,30 | 171,20 | 172,10 | -0,86% | 900,00 |
| 30.03.2022 | 188,60 | 189,40 | 171,30 | 173,60 | -8,29% | 1.567,00 |
| 29.03.2022 | 175,30 | 191,90 | 175,00 | 189,30 | 9,49% | 1.570,00 |
| 28.03.2022 | 172,50 | 174,00 | 169,70 | 172,90 | 0,23% | 345,00 |
| 25.03.2022 | 175,90 | 176,50 | 171,80 | 172,50 | -1,93% | 615,00 |
| 24.03.2022 | 177,60 | 178,40 | 174,60 | 175,90 | -0,85% | - |
| 23.03.2022 | 180,80 | 181,80 | 175,40 | 177,40 | -1,88% | - |
| 22.03.2022 | 178,30 | 181,70 | 177,80 | 180,80 | 1,40% | 590,00 |
| 21.03.2022 | 180,10 | 180,70 | 175,00 | 178,30 | -1,27% | 1.428,00 |
| 18.03.2022 | 176,90 | 180,60 | 170,30 | 180,60 | 2,21% | 300,00 |
| 17.03.2022 | 175,00 | 176,80 | 172,70 | 176,70 | 1,03% | - |
| 16.03.2022 | 173,30 | 175,50 | 166,60 | 174,90 | 1,69% | - |
| 15.03.2022 | 170,70 | 172,20 | 165,00 | 172,00 | 0,64% | 1.120,00 |
| 14.03.2022 | 169,00 | 171,40 | 167,90 | 170,90 | 1,91% | - |
| 11.03.2022 | 167,70 | 172,10 | 165,50 | 167,70 | 0,00% | - |
| 10.03.2022 | 166,20 | 167,90 | 162,70 | 167,70 | 0,84% | - |
| 09.03.2022 | 163,20 | 167,20 | 162,00 | 166,30 | 2,46% | 1.040,00 |
| 08.03.2022 | 160,50 | 168,00 | 159,90 | 162,30 | 0,81% | 372,00 |
| 07.03.2022 | 160,00 | 165,30 | 154,80 | 161,00 | -1,59% | 824,00 |
| 04.03.2022 | 166,30 | 168,40 | 159,70 | 163,60 | -2,73% | - |
| 03.03.2022 | 177,20 | 178,60 | 167,80 | 168,20 | -4,92% | - |
| 02.03.2022 | 175,40 | 178,20 | 171,40 | 176,90 | 0,97% | - |
| 01.03.2022 | 177,60 | 179,60 | 173,20 | 175,20 | -1,02% | 450,00 |
| 28.02.2022 | 169,70 | 178,10 | 169,70 | 177,00 | 0,51% | - |
| 25.02.2022 | 171,70 | 176,50 | 167,80 | 176,10 | 2,38% | 300,00 |
| 24.02.2022 | 161,30 | 172,30 | 161,10 | 172,00 | 1,53% | 408,00 |
| 23.02.2022 | 168,10 | 174,30 | 167,60 | 169,40 | 0,83% | 140,00 |
| 22.02.2022 | 168,50 | 171,90 | 162,80 | 168,00 | -0,47% | - |
| 21.02.2022 | 175,30 | 177,20 | 168,10 | 168,80 | -3,49% | - |
| 18.02.2022 | 182,60 | 182,60 | 173,50 | 174,90 | -4,22% | - |
| 17.02.2022 | 182,00 | 190,30 | 181,40 | 182,60 | -0,05% | - |
| 16.02.2022 | 179,80 | 185,30 | 179,40 | 182,70 | 1,39% | - |
| 15.02.2022 | 175,60 | 182,10 | 175,10 | 180,20 | 2,62% | 55,00 |
| 14.02.2022 | 177,70 | 177,90 | 174,20 | 175,60 | -1,62% | 247,00 |
| 11.02.2022 | 178,00 | 180,80 | 177,70 | 178,50 | 0,17% | 368,00 |
| 10.02.2022 | 183,60 | 184,40 | 177,90 | 178,20 | -2,99% | - |
| 09.02.2022 | 177,50 | 183,80 | 176,20 | 183,70 | 3,90% | - |
| 08.02.2022 | 177,10 | 177,90 | 175,90 | 176,80 | 0,00% | - |
| 07.02.2022 | 178,70 | 179,30 | 175,50 | 176,80 | -0,62% | - |
| 04.02.2022 | 174,90 | 179,00 | 174,90 | 177,90 | 2,42% | - |
| 03.02.2022 | 181,80 | 182,20 | 173,60 | 173,70 | -4,72% | - |
| 02.02.2022 | 179,10 | 183,30 | 178,60 | 182,30 | 1,90% | 96,00 |
| 01.02.2022 | 175,70 | 178,90 | 173,80 | 178,90 | 1,88% | 540,00 |
| 31.01.2022 | 173,60 | 175,70 | 171,10 | 175,60 | 1,50% | - |
| 28.01.2022 | 170,20 | 174,20 | 168,70 | 173,00 | 1,70% | - |
| 27.01.2022 | 170,00 | 173,60 | 168,60 | 170,10 | 0,06% | - |
| 26.01.2022 | 170,60 | 173,60 | 168,90 | 170,00 | -0,12% | 698,00 |
| 25.01.2022 | 167,10 | 171,50 | 162,80 | 170,20 | 1,67% | 896,00 |
| 24.01.2022 | 170,50 | 171,70 | 161,50 | 167,40 | -1,47% | 998,00 |
| 21.01.2022 | 173,90 | 176,80 | 169,70 | 169,90 | -2,52% | 761,00 |
| 20.01.2022 | 176,00 | 177,70 | 173,10 | 174,30 | -0,80% | 112,00 |
| 19.01.2022 | 176,00 | 178,50 | 172,60 | 175,70 | -0,57% | 2.054,00 |
| 18.01.2022 | 181,50 | 181,80 | 175,50 | 176,70 | -2,64% | 405,00 |
| 17.01.2022 | 181,50 | 183,30 | 179,40 | 181,50 | 0,00% | 95,00 |
| 14.01.2022 | 188,60 | 188,60 | 180,10 | 181,50 | -3,71% | 1.470,00 |
| 13.01.2022 | 191,40 | 192,00 | 187,60 | 188,50 | -1,52% | 240,00 |
| 12.01.2022 | 193,10 | 193,70 | 190,40 | 191,40 | -0,73% | 1.050,00 |
| 11.01.2022 | 190,90 | 194,30 | 189,80 | 192,80 | 1,05% | - |
| 10.01.2022 | 204,75 | 205,00 | 187,20 | 190,80 | -6,70% | 3.733,00 |
| 07.01.2022 | 208,00 | 208,00 | 201,75 | 204,50 | -1,56% | - |
| 06.01.2022 | 213,25 | 213,75 | 207,00 | 207,75 | -2,69% | 1.878,00 |
| 05.01.2022 | 216,00 | 216,75 | 213,50 | 213,50 | -1,16% | 545,00 |
| 04.01.2022 | 212,00 | 217,00 | 211,25 | 216,00 | 2,01% | 688,00 |
| 03.01.2022 | 216,25 | 218,00 | 210,25 | 211,75 | -1,97% | 3.866,00 |
| 30.12.2021 | 219,25 | 219,25 | 215,50 | 216,00 | -1,37% | - |
| 29.12.2021 | 215,50 | 219,50 | 215,00 | 219,00 | 1,74% | 44,00 |