154,200€
Echtzeit-Aktienkurs PFEIFFER VACUUM TECH.O.N.
Bid:
Ask:
Aktienkurse zur PFEIFFER VACUUM TECH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 154,70 | 154,80 | 153,90 | 154,20 | -0,13% | 1.080,00 |
| 25.04.2024 | 154,20 | 154,70 | 153,80 | 154,40 | 0,00% | 2.028,00 |
| 24.04.2024 | 154,20 | 154,60 | 153,80 | 154,40 | 0,26% | 1.008,00 |
| 23.04.2024 | 154,60 | 154,70 | 152,90 | 154,00 | -0,26% | 904,00 |
| 22.04.2024 | 154,30 | 155,10 | 153,80 | 154,40 | 0,19% | - |
| 19.04.2024 | 153,30 | 154,40 | 153,30 | 154,10 | 0,33% | 1.080,00 |
| 18.04.2024 | 154,50 | 154,80 | 153,20 | 153,60 | -0,45% | 720,00 |
| 17.04.2024 | 154,10 | 154,90 | 152,70 | 154,30 | 0,13% | 1.814,00 |
| 16.04.2024 | 153,30 | 154,60 | 152,70 | 154,10 | 0,46% | 824,00 |
| 15.04.2024 | 154,80 | 155,00 | 152,70 | 153,40 | -0,78% | 200,00 |
| 12.04.2024 | 155,10 | 155,30 | 154,50 | 154,60 | -0,39% | 1.020,00 |
| 11.04.2024 | 155,30 | 155,30 | 154,10 | 155,20 | 0,06% | - |
| 10.04.2024 | 155,20 | 155,20 | 154,60 | 155,10 | 0,00% | - |
| 09.04.2024 | 155,70 | 155,80 | 154,00 | 155,10 | -0,39% | - |
| 08.04.2024 | 155,80 | 156,20 | 155,40 | 155,70 | 0,00% | - |
| 05.04.2024 | 155,40 | 156,20 | 155,30 | 155,70 | 0,13% | 1.717,00 |
| 04.04.2024 | 155,90 | 156,60 | 154,60 | 155,50 | -0,19% | 45,00 |
| 03.04.2024 | 154,90 | 156,20 | 154,70 | 155,80 | 0,52% | - |
| 02.04.2024 | 156,10 | 156,40 | 154,80 | 155,00 | -0,45% | - |
| 28.03.2024 | 156,00 | 156,40 | 155,50 | 155,70 | -0,19% | - |
| 27.03.2024 | 155,70 | 156,20 | 155,10 | 156,00 | 0,19% | - |
| 26.03.2024 | 155,40 | 156,10 | 155,40 | 155,70 | 0,19% | - |
| 25.03.2024 | 155,30 | 155,80 | 154,80 | 155,40 | 0,06% | 2.095,00 |
| 22.03.2024 | 156,10 | 156,10 | 154,80 | 155,30 | -0,45% | 2.980,00 |
| 21.03.2024 | 155,60 | 156,60 | 155,40 | 156,00 | 0,26% | - |
| 20.03.2024 | 156,10 | 156,80 | 155,40 | 155,60 | -0,45% | - |
| 19.03.2024 | 155,90 | 156,40 | 155,90 | 156,30 | 0,13% | 600,00 |
| 18.03.2024 | 156,10 | 156,20 | 155,80 | 156,10 | -0,06% | - |
| 15.03.2024 | 155,80 | 156,60 | 155,50 | 156,20 | 0,06% | - |
| 14.03.2024 | 156,20 | 156,40 | 155,30 | 156,10 | 0,00% | - |
| 13.03.2024 | 155,90 | 156,60 | 155,70 | 156,10 | 0,00% | - |
| 12.03.2024 | 156,40 | 156,60 | 155,50 | 156,10 | -0,13% | - |
| 11.03.2024 | 156,30 | 156,50 | 155,40 | 156,30 | -0,13% | - |
| 08.03.2024 | 156,00 | 156,60 | 155,80 | 156,50 | 0,32% | - |
| 07.03.2024 | 156,30 | 156,60 | 155,80 | 156,00 | -0,19% | - |
| 06.03.2024 | 155,90 | 156,70 | 155,80 | 156,30 | 0,32% | - |
| 05.03.2024 | 156,40 | 156,80 | 155,50 | 155,80 | -0,51% | 700,00 |
| 04.03.2024 | 157,00 | 157,10 | 156,00 | 156,60 | -0,25% | - |
| 01.03.2024 | 157,10 | 157,20 | 156,30 | 157,00 | 0,06% | - |
| 29.02.2024 | 156,80 | 157,40 | 156,20 | 156,90 | 0,06% | - |
| 28.02.2024 | 156,30 | 156,80 | 155,90 | 156,80 | 0,26% | 875,00 |
| 27.02.2024 | 156,20 | 156,80 | 155,90 | 156,40 | 0,00% | - |
| 26.02.2024 | 155,90 | 156,70 | 155,60 | 156,40 | 0,32% | 635,00 |
| 23.02.2024 | 157,70 | 157,70 | 155,90 | 155,90 | -1,08% | 1.230,00 |
| 22.02.2024 | 156,60 | 157,90 | 155,80 | 157,60 | 0,70% | 160,00 |
| 21.02.2024 | 156,00 | 156,80 | 155,90 | 156,50 | 0,45% | - |
| 20.02.2024 | 156,30 | 156,80 | 155,80 | 155,80 | -0,32% | - |
| 19.02.2024 | 157,80 | 158,10 | 155,80 | 156,30 | -0,95% | 9.100,00 |
| 16.02.2024 | 157,80 | 158,50 | 157,50 | 157,80 | 0,00% | 1.260,00 |
| 15.02.2024 | 157,30 | 158,90 | 156,70 | 157,80 | 0,64% | - |
| 14.02.2024 | 156,10 | 158,20 | 156,00 | 156,80 | 0,38% | - |
| 13.02.2024 | 155,10 | 156,50 | 155,00 | 156,20 | 0,71% | - |
| 12.02.2024 | 155,40 | 156,30 | 155,00 | 155,10 | -0,39% | 23,00 |
| 09.02.2024 | 156,10 | 156,10 | 155,40 | 155,70 | -0,32% | - |
| 08.02.2024 | 155,40 | 156,20 | 154,90 | 156,20 | 0,97% | - |
| 07.02.2024 | 155,70 | 156,10 | 154,50 | 154,70 | -0,64% | 1.366,00 |
| 06.02.2024 | 156,60 | 156,80 | 155,20 | 155,70 | -0,64% | - |
| 05.02.2024 | 155,50 | 156,70 | 155,10 | 156,70 | 0,77% | - |
| 02.02.2024 | 155,70 | 156,10 | 154,40 | 155,50 | -0,06% | 3.600,00 |
| 01.02.2024 | 155,50 | 156,10 | 154,50 | 155,60 | 0,13% | - |
| 31.01.2024 | 156,70 | 156,90 | 154,60 | 155,40 | -0,89% | 4.004,00 |
| 30.01.2024 | 157,40 | 157,60 | 156,60 | 156,80 | -0,38% | 428,00 |
| 29.01.2024 | 156,50 | 157,40 | 156,00 | 157,40 | 0,58% | - |
| 26.01.2024 | 156,80 | 156,90 | 156,30 | 156,50 | -0,19% | - |
| 25.01.2024 | 156,50 | 157,00 | 156,00 | 156,80 | 0,19% | - |
| 24.01.2024 | 157,00 | 157,30 | 156,40 | 156,50 | -0,19% | - |
| 23.01.2024 | 156,70 | 157,00 | 156,40 | 156,80 | 0,13% | 1.020,00 |
| 22.01.2024 | 157,80 | 157,80 | 156,30 | 156,60 | -0,76% | - |
| 19.01.2024 | 157,80 | 157,90 | 156,60 | 157,80 | 0,00% | 756,00 |
| 18.01.2024 | 157,50 | 157,90 | 156,60 | 157,80 | 0,25% | 960,00 |
| 17.01.2024 | 158,00 | 158,40 | 156,80 | 157,40 | -0,51% | - |
| 16.01.2024 | 157,00 | 158,40 | 157,00 | 158,20 | 0,76% | 4.328,00 |
| 15.01.2024 | 156,90 | 157,20 | 156,40 | 157,00 | 0,19% | 980,00 |
| 12.01.2024 | 157,10 | 157,60 | 156,40 | 156,70 | -0,19% | - |
| 11.01.2024 | 157,20 | 157,80 | 155,60 | 157,00 | 0,00% | 520,00 |
| 10.01.2024 | 158,10 | 158,30 | 156,50 | 157,00 | -0,82% | 525,00 |
| 09.01.2024 | 156,30 | 158,70 | 155,40 | 158,30 | 1,02% | 2.869,00 |
| 08.01.2024 | 154,50 | 156,70 | 154,50 | 156,70 | 1,29% | - |
| 05.01.2024 | 153,60 | 155,20 | 153,60 | 154,70 | 0,45% | 1.340,00 |
| 04.01.2024 | 154,70 | 155,30 | 153,80 | 154,00 | -0,32% | 1.185,00 |
| 03.01.2024 | 153,60 | 154,90 | 153,30 | 154,50 | 0,65% | - |
| 02.01.2024 | 154,30 | 154,50 | 153,20 | 153,50 | -0,45% | 400,00 |
| 29.12.2023 | 154,30 | 154,40 | 154,00 | 154,20 | -0,06% | - |
| 28.12.2023 | 154,10 | 154,50 | 153,70 | 154,30 | 0,19% | - |
| 27.12.2023 | 153,90 | 154,60 | 153,60 | 154,00 | 0,13% | 75,00 |
| 22.12.2023 | 153,70 | 154,40 | 153,60 | 153,80 | 0,00% | - |
| 21.12.2023 | 151,90 | 154,00 | 151,60 | 153,80 | 1,32% | - |
| 20.12.2023 | 152,20 | 153,00 | 151,80 | 151,80 | -0,33% | - |
| 19.12.2023 | 152,00 | 152,50 | 151,30 | 152,30 | 0,33% | 105,00 |
| 18.12.2023 | 152,70 | 152,80 | 151,30 | 151,80 | -0,59% | - |
| 15.12.2023 | 152,70 | 153,50 | 152,00 | 152,70 | -0,07% | - |
| 14.12.2023 | 152,90 | 153,40 | 152,40 | 152,80 | 0,00% | - |
| 13.12.2023 | 152,50 | 153,50 | 152,40 | 152,80 | 0,13% | 2.967,00 |
| 12.12.2023 | 152,80 | 153,60 | 152,50 | 152,60 | -0,13% | - |
| 11.12.2023 | 152,10 | 153,50 | 151,80 | 152,80 | 0,46% | - |
| 08.12.2023 | 151,60 | 152,40 | 151,20 | 152,10 | 0,33% | 1.386,00 |
| 07.12.2023 | 151,60 | 152,00 | 151,40 | 151,60 | -0,07% | - |
| 06.12.2023 | 151,00 | 152,00 | 150,40 | 151,70 | 0,66% | - |
| 05.12.2023 | 150,50 | 150,80 | 150,40 | 150,70 | 0,00% | - |
| 04.12.2023 | 151,30 | 151,30 | 150,40 | 150,70 | -0,53% | - |