PFISTERER Holding SE PFSE
XETR · Deutschland · Produzierendes Gewerbe
€63,25-0,55 (-0,86 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €63,25 | -0,86 % | €63,95 | €64,40 | €62,10 | 47,12K |
| 2026-09-30 | €63,80 | -0,93 % | €64,50 | €65,35 | €62,90 | 72,45K |
| 2026-09-29 | €64,40 | +0,16 % | €64,75 | €66,15 | €62,00 | 53,13K |
| 2026-09-28 | €64,30 | -4,03 % | €65,70 | €66,90 | €64,00 | 45,22K |
| 2026-09-25 | €67,00 | -2,19 % | €68,60 | €69,80 | €66,65 | 26,86K |
| 2026-09-24 | €68,50 | -3,59 % | €70,45 | €70,50 | €68,30 | 11,29K |
| 2026-09-23 | €71,05 | -1,04 % | €72,30 | €72,40 | €70,45 | 26,04K |
| 2026-09-22 | €71,80 | +1,84 % | €70,70 | €72,75 | €69,70 | 29,77K |
| 2026-09-21 | €70,50 | +0,57 % | €70,85 | €71,55 | €69,10 | 26,32K |
| 2026-09-18 | €70,10 | +3,01 % | €70,50 | €71,30 | €68,00 | 66,91K |
| 2026-09-17 | €68,05 | 0,00 % | €67,90 | €69,75 | €67,90 | 31,80K |
| 2026-09-16 | €68,05 | +1,72 % | €67,00 | €69,00 | €67,00 | 23,89K |
| 2026-09-15 | €66,90 | +0,90 % | €66,00 | €68,05 | €66,00 | 47,86K |
| 2026-09-14 | €66,30 | -1,78 % | €66,10 | €68,15 | €65,45 | 41,90K |
| 2026-09-11 | €67,50 | -1,24 % | €68,90 | €68,90 | €67,00 | 39,92K |
| 2026-09-10 | €68,35 | -2,15 % | €69,60 | €70,25 | €68,25 | 31,11K |
| 2026-09-09 | €69,85 | -4,38 % | €73,00 | €73,00 | €69,55 | 26,51K |
| 2026-09-08 | €73,05 | +2,53 % | €71,80 | €73,15 | €70,70 | 23,25K |
| 2026-09-07 | €71,25 | +3,11 % | €68,65 | €71,25 | €68,65 | 14,72K |
| 2026-09-04 | €69,10 | +3,13 % | €66,75 | €69,10 | €66,65 | 23,21K |
| 2026-09-03 | €67,00 | +1,28 % | €66,20 | €67,55 | €65,95 | 18,46K |
| 2026-09-02 | €66,15 | -0,97 % | €66,30 | €66,95 | €65,35 | 36,29K |
| 2026-09-01 | €66,80 | -2,27 % | €69,00 | €69,00 | €66,60 | 25,46K |
| 2026-08-31 | €68,35 | -3,53 % | €70,80 | €70,80 | €68,35 | 76,35K |
| 2026-08-28 | €70,85 | -3,54 % | €72,80 | €73,65 | €70,70 | 28,49K |
| 2026-08-27 | €73,45 | +0,48 % | €73,50 | €75,10 | €72,85 | 32,02K |
| 2026-08-26 | €73,10 | +1,25 % | €72,50 | €73,90 | €72,15 | 21,57K |
| 2026-08-25 | €72,20 | +0,91 % | €72,15 | €73,00 | €71,40 | 27,29K |
| 2026-08-24 | €71,55 | -1,65 % | €72,50 | €73,00 | €70,05 | 61,11K |
| 2026-08-21 | €72,75 | +1,25 % | €71,85 | €73,25 | €71,10 | 49,81K |
| 2026-08-20 | €71,85 | +4,43 % | €69,05 | €71,85 | €67,60 | 93,80K |
| 2026-08-19 | €68,80 | -11,96 % | €77,55 | €77,60 | €68,40 | 121,64K |
| 2026-08-18 | €78,15 | -3,22 % | €79,75 | €79,80 | €76,85 | 30,18K |
| 2026-08-17 | €80,75 | -0,98 % | €81,60 | €82,75 | €80,30 | 15,35K |
| 2026-08-14 | €81,55 | -1,09 % | €83,35 | €83,35 | €81,20 | 11,11K |
| 2026-08-13 | €82,45 | -0,72 % | €83,00 | €83,55 | €82,20 | 27,22K |
| 2026-08-12 | €83,05 | +1,90 % | €82,55 | €84,65 | €82,55 | 27,41K |
| 2026-08-11 | €81,50 | +0,25 % | €81,30 | €82,60 | €80,30 | 39,41K |
| 2026-08-10 | €81,30 | +5,86 % | €80,60 | €81,85 | €79,25 | 54,51K |
| 2026-08-07 | €76,80 | -3,76 % | €80,40 | €80,40 | €76,25 | 31,35K |
| 2026-08-06 | €79,80 | +3,03 % | €77,45 | €79,80 | €76,30 | 44,21K |
| 2026-08-05 | €77,45 | +3,06 % | €75,80 | €77,45 | €74,20 | 17,34K |
| 2026-08-04 | €75,15 | +1,42 % | €73,95 | €75,40 | €73,90 | 12,97K |
| 2026-08-03 | €74,10 | -2,76 % | €76,95 | €77,10 | €72,10 | 31,70K |
| 2026-07-31 | €76,20 | -1,42 % | €77,15 | €79,50 | €75,95 | 18,10K |
| 2026-07-30 | €77,30 | +4,60 % | €74,55 | €79,10 | €73,70 | 29,46K |
| 2026-07-29 | €73,90 | -1,79 % | €75,90 | €76,45 | €73,90 | 16,17K |
| 2026-07-28 | €75,25 | -3,83 % | €78,30 | €78,30 | €73,85 | 30,77K |
| 2026-07-27 | €78,25 | -2,19 % | €80,50 | €81,85 | €78,25 | 27,51K |
| 2026-07-24 | €80,00 | +0,82 % | €79,95 | €81,30 | €78,85 | 18,54K |
| 2026-07-23 | €79,35 | -1,31 % | €80,10 | €80,75 | €78,40 | 19,21K |
| 2026-07-22 | €80,40 | -1,23 % | €81,90 | €81,90 | €78,70 | 20,25K |
| 2026-07-21 | €81,40 | +2,07 % | €80,20 | €81,45 | €78,85 | 18,02K |
| 2026-07-20 | €79,75 | +3,71 % | €78,00 | €80,35 | €77,65 | 21,58K |
| 2026-07-17 | €76,90 | -2,84 % | €76,05 | €77,05 | €74,55 | 25,84K |
| 2026-07-16 | €79,15 | -2,82 % | €82,00 | €82,10 | €78,50 | 35,02K |
| 2026-07-15 | €81,45 | -0,97 % | €81,65 | €81,75 | €79,85 | 25,28K |
| 2026-07-14 | €82,25 | +2,56 % | €77,80 | €82,45 | €77,80 | 19,07K |
| 2026-07-13 | €80,20 | -2,02 % | €81,20 | €82,10 | €79,40 | 36,55K |
| 2026-07-10 | €81,85 | 0,00 % | €80,30 | €81,85 | €79,25 | 26,60K |
| 2026-07-09 | €81,85 | +2,25 % | €81,95 | €83,60 | €80,95 | 22,64K |
| 2026-07-08 | €80,05 | -0,99 % | €80,90 | €81,10 | €78,00 | 29,73K |
| 2026-07-07 | €80,85 | -10,32 % | €89,25 | €89,45 | €80,10 | 46,02K |
| 2026-07-06 | €90,15 | -0,61 % | €90,30 | €90,40 | €87,05 | 13,76K |
| 2026-07-03 | €90,70 | +2,14 % | €88,80 | €90,85 | €88,70 | 7,24K |
| 2026-07-02 | €88,80 | -2,15 % | €89,90 | €90,20 | €86,45 | 29,26K |
| 2026-07-01 | €90,75 | -3,87 % | €94,75 | €94,75 | €89,35 | 13,42K |
| 2026-06-30 | €94,40 | +2,39 % | €91,45 | €94,95 | €91,45 | 12,14K |
| 2026-06-29 | €92,20 | +0,99 % | €91,60 | €94,20 | €90,45 | 26,16K |
| 2026-06-26 | €91,30 | -4,60 % | €96,10 | €96,15 | €91,30 | 16,57K |
| 2026-06-25 | €95,70 | +0,16 % | €95,25 | €97,65 | €94,75 | 16,99K |
| 2026-06-24 | €95,55 | -1,75 % | €97,35 | €98,05 | €93,50 | 42,95K |
| 2026-06-23 | €97,25 | -4,38 % | €100,00 | €101,40 | €95,65 | 37,94K |
| 2026-06-22 | €101,70 | +3,30 % | €99,15 | €103,70 | €98,60 | 32,16K |
| 2026-06-19 | €98,45 | +0,92 % | €97,65 | €100,10 | €97,55 | 21,96K |
| 2026-06-18 | €97,55 | -0,15 % | €98,00 | €98,10 | €94,80 | 22,19K |
| 2026-06-17 | €97,70 | +2,25 % | €95,75 | €97,70 | €95,10 | 18,08K |
| 2026-06-16 | €95,55 | +1,87 % | €93,90 | €96,30 | €93,90 | 48,24K |
| 2026-06-15 | €93,80 | +2,79 % | €92,70 | €94,00 | €91,65 | 41,80K |
| 2026-06-12 | €91,25 | -0,05 % | €91,50 | €92,55 | €90,05 | 39,54K |
| 2026-06-11 | €91,30 | +4,94 % | €87,65 | €92,30 | €87,40 | 36,97K |
| 2026-06-10 | €87,00 | -5,79 % | €90,20 | €92,05 | €87,00 | 50,27K |
| 2026-06-09 | €92,35 | -2,28 % | €94,20 | €96,60 | €92,15 | 25,80K |
| 2026-06-08 | €94,50 | +0,37 % | €92,60 | €95,30 | €92,40 | 49,18K |
| 2026-06-05 | €94,15 | -3,93 % | €97,60 | €97,60 | €94,00 | 40,64K |
| 2026-06-04 | €98,00 | -2,39 % | €101,40 | €101,60 | €96,40 | 31,33K |
| 2026-06-03 | €100,40 | -4,02 % | €103,70 | €104,00 | €98,80 | 54,66K |
| 2026-06-02 | €104,60 | +2,35 % | €103,30 | €105,30 | €100,00 | 33,27K |
| 2026-06-01 | €102,20 | -1,73 % | €103,50 | €105,40 | €101,20 | 53,75K |
| 2026-05-29 | €104,00 | +4,00 % | €99,40 | €104,00 | €96,65 | 72,43K |