155,500€
-0,32%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 156,00 | 156,40 | 155,50 | 155,50 | -0,32% | - |
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% | - |
01.12.2023 | 151,30 | 151,60 | 150,70 | 151,50 | 0,13% | - |
30.11.2023 | 151,40 | 152,00 | 150,30 | 151,30 | -0,13% | - |
29.11.2023 | 150,80 | 152,10 | 150,70 | 151,50 | 0,53% | 1.530,00 |
28.11.2023 | 151,80 | 151,80 | 150,60 | 150,70 | -0,79% | 1.302,00 |
27.11.2023 | 151,90 | 152,50 | 151,60 | 151,90 | -0,07% | 1.518,00 |
24.11.2023 | 152,30 | 152,30 | 151,60 | 152,00 | -0,20% | 594,00 |
23.11.2023 | 150,80 | 152,40 | 150,10 | 152,30 | 1,47% | - |
22.11.2023 | 152,10 | 152,40 | 150,00 | 150,10 | -1,31% | - |
21.11.2023 | 152,80 | 153,00 | 151,50 | 152,10 | -0,46% | - |
20.11.2023 | 151,40 | 153,20 | 151,40 | 152,80 | 0,99% | - |
17.11.2023 | 151,80 | 152,80 | 151,10 | 151,30 | -0,79% | 615,00 |
16.11.2023 | 151,40 | 152,50 | 150,70 | 152,50 | 0,53% | 5.417,00 |
15.11.2023 | 150,80 | 152,30 | 150,60 | 151,70 | 0,66% | - |
14.11.2023 | 151,00 | 151,20 | 149,40 | 150,70 | -0,20% | - |
13.11.2023 | 151,30 | 151,50 | 150,10 | 151,00 | -0,53% | - |
10.11.2023 | 149,70 | 151,80 | 149,70 | 151,80 | 1,47% | - |
09.11.2023 | 150,00 | 150,60 | 149,50 | 149,60 | -0,33% | - |
08.11.2023 | 150,70 | 151,00 | 148,50 | 150,10 | -0,20% | - |
07.11.2023 | 151,40 | 151,90 | 150,20 | 150,40 | -0,79% | - |