Pfeiffer Vacuum Technology AG PFV
XETR · Deutschland · Produzierendes Gewerbe
€166,80-0,60 (-0,36 %)
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 | €166,80 | -0,36 % | €168,20 | €168,20 | €166,80 | 1,59K |
| 2026-09-30 | €167,40 | +0,12 % | €166,00 | €168,40 | €166,00 | 1,22K |
| 2026-09-29 | €167,20 | +0,72 % | €166,20 | €168,40 | €166,00 | 2,02K |
| 2026-09-28 | €166,00 | -0,84 % | €168,80 | €168,80 | €166,00 | 706 |
| 2026-09-25 | €167,40 | +0,97 % | €166,00 | €168,00 | €166,00 | 1,13K |
| 2026-09-24 | €165,80 | +1,10 % | €163,60 | €167,20 | €163,60 | 5,68K |
| 2026-09-23 | €164,00 | +0,99 % | €162,60 | €164,60 | €162,20 | 2,66K |
| 2026-09-22 | €162,40 | -0,12 % | €162,20 | €164,40 | €162,20 | 757 |
| 2026-09-21 | €162,60 | -0,85 % | €164,80 | €164,80 | €162,60 | 644 |
| 2026-09-18 | €164,00 | -0,36 % | €164,60 | €164,80 | €164,00 | 9,32K |
| 2026-09-17 | €164,60 | 0,00 % | €165,20 | €165,20 | €164,00 | 3,75K |
| 2026-09-16 | €164,60 | 0,00 % | €164,60 | €165,20 | €164,00 | 519 |
| 2026-09-15 | €164,60 | +0,12 % | €165,20 | €165,20 | €164,00 | 1,89K |
| 2026-09-14 | €164,40 | 0,00 % | €164,40 | €165,00 | €164,40 | 1,19K |
| 2026-09-11 | €164,40 | -0,12 % | €163,80 | €165,20 | €163,80 | 6,10K |
| 2026-09-10 | €164,60 | 0,00 % | €164,20 | €164,80 | €164,20 | 1,86K |
| 2026-09-09 | €164,60 | -0,12 % | €164,40 | €164,80 | €163,60 | 4,02K |
| 2026-09-08 | €164,80 | -0,12 % | €164,60 | €165,00 | €164,60 | 1,03K |
| 2026-09-07 | €165,00 | +0,12 % | €165,00 | €165,20 | €164,60 | 980 |
| 2026-09-04 | €164,80 | +0,12 % | €165,00 | €165,00 | €164,60 | 3,46K |
| 2026-09-03 | €164,60 | +0,37 % | €164,80 | €165,00 | €163,80 | 5,17K |
| 2026-09-02 | €164,00 | 0,00 % | €164,80 | €165,00 | €163,60 | 2,25K |
| 2026-09-01 | €164,00 | -0,49 % | €164,60 | €165,00 | €164,00 | 1,35K |
| 2026-08-31 | €164,80 | +0,98 % | €164,00 | €165,00 | €163,40 | 12,98K |
| 2026-08-28 | €163,20 | 0,00 % | €163,60 | €163,80 | €162,40 | 951 |
| 2026-08-27 | €163,20 | +0,12 % | €163,80 | €164,20 | €162,60 | 955 |
| 2026-08-26 | €163,00 | -0,12 % | €162,60 | €163,40 | €162,60 | 372 |
| 2026-08-25 | €163,20 | +0,12 % | €163,40 | €164,00 | €163,00 | 1,28K |
| 2026-08-24 | €163,00 | 0,00 % | €163,40 | €163,60 | €162,40 | 1,26K |
| 2026-08-21 | €163,00 | +0,62 % | €162,80 | €163,40 | €162,20 | 1,68K |
| 2026-08-20 | €162,00 | -0,74 % | €164,20 | €164,20 | €161,00 | 15,41K |
| 2026-08-19 | €163,20 | +0,37 % | €162,80 | €163,60 | €162,00 | 2,23K |
| 2026-08-18 | €162,60 | -0,85 % | €163,80 | €165,00 | €162,40 | 1,94K |
| 2026-08-17 | €164,00 | 0,00 % | €164,40 | €164,40 | €163,00 | 1,06K |
| 2026-08-14 | €164,00 | 0,00 % | €164,00 | €164,60 | €162,20 | 861 |
| 2026-08-13 | €164,00 | -0,24 % | €165,00 | €165,00 | €163,20 | 2,06K |
| 2026-08-12 | €164,40 | -0,12 % | €165,00 | €165,20 | €162,80 | 2,95K |
| 2026-08-11 | €164,60 | +0,24 % | €164,00 | €165,40 | €163,00 | 3,86K |
| 2026-08-10 | €164,20 | -0,36 % | €164,60 | €165,00 | €164,20 | 3,00K |
| 2026-08-07 | €164,80 | 0,00 % | €165,00 | €165,00 | €164,60 | 2,05K |
| 2026-08-06 | €164,80 | 0,00 % | €164,80 | €165,00 | €164,20 | 1,92K |
| 2026-08-05 | €164,80 | -0,12 % | €164,60 | €165,00 | €163,00 | 6,24K |
| 2026-08-04 | €165,00 | +0,12 % | €164,40 | €165,00 | €163,40 | 3,42K |
| 2026-08-03 | €164,80 | +0,61 % | €164,00 | €164,80 | €162,60 | 8,17K |
| 2026-07-31 | €163,80 | +0,61 % | €162,00 | €163,80 | €162,00 | 5,92K |
| 2026-07-30 | €162,80 | +0,37 % | €161,60 | €163,40 | €161,60 | 2,24K |
| 2026-07-29 | €162,20 | -0,61 % | €164,80 | €164,80 | €161,60 | 4,40K |
| 2026-07-28 | €163,20 | -0,49 % | €163,40 | €163,80 | €162,20 | 1,72K |
| 2026-07-27 | €164,00 | +0,24 % | €163,00 | €164,60 | €162,40 | 868 |
| 2026-07-24 | €163,60 | 0,00 % | €163,00 | €164,80 | €163,00 | 548 |
| 2026-07-23 | €163,60 | +0,37 % | €162,80 | €163,80 | €162,40 | 1,52K |
| 2026-07-22 | €163,00 | -0,73 % | €164,00 | €165,00 | €163,00 | 2,77K |
| 2026-07-21 | €164,20 | +0,12 % | €164,20 | €165,00 | €164,00 | 703 |
| 2026-07-20 | €164,00 | -0,61 % | €164,00 | €165,40 | €164,00 | 1,96K |
| 2026-07-17 | €165,00 | -0,48 % | €164,00 | €165,00 | €163,40 | 1,95K |
| 2026-07-16 | €165,80 | +1,10 % | €164,40 | €165,80 | €163,20 | 817 |
| 2026-07-15 | €164,00 | +0,61 % | €167,60 | €167,60 | €163,60 | 1,16K |
| 2026-07-14 | €163,00 | -0,49 % | €164,20 | €164,60 | €162,60 | 2,04K |
| 2026-07-13 | €163,80 | -4,10 % | €165,00 | €165,00 | €162,40 | 2,41K |
| 2026-07-10 | €170,80 | 0,00 % | €170,80 | €171,80 | €170,60 | 1,26K |
| 2026-07-09 | €170,80 | -0,12 % | €172,00 | €172,00 | €169,20 | 4,59K |
| 2026-07-08 | €171,00 | -0,23 % | €171,80 | €172,00 | €170,40 | 2,55K |
| 2026-07-07 | €171,40 | -0,46 % | €173,80 | €173,80 | €171,20 | 701 |
| 2026-07-06 | €172,20 | -0,23 % | €173,00 | €173,00 | €171,80 | 845 |
| 2026-07-03 | €172,60 | +0,23 % | €172,80 | €173,00 | €171,80 | 689 |
| 2026-07-02 | €172,20 | +0,12 % | €172,00 | €173,60 | €171,40 | 1,36K |
| 2026-07-01 | €172,00 | -0,23 % | €173,00 | €173,60 | €171,80 | 1,98K |
| 2026-06-30 | €172,40 | +0,23 % | €172,40 | €172,60 | €170,60 | 2,35K |
| 2026-06-29 | €172,00 | +0,35 % | €172,20 | €172,80 | €169,20 | 3,01K |
| 2026-06-26 | €171,40 | -0,23 % | €171,40 | €172,00 | €170,40 | 994 |
| 2026-06-25 | €171,80 | 0,00 % | €172,20 | €172,20 | €171,20 | 881 |
| 2026-06-24 | €171,80 | 0,00 % | €171,60 | €172,20 | €170,60 | 2,25K |
| 2026-06-23 | €171,80 | -0,23 % | €172,20 | €172,20 | €171,20 | 1,05K |
| 2026-06-22 | €172,20 | +0,12 % | €171,40 | €172,20 | €170,20 | 3,77K |
| 2026-06-19 | €172,00 | +1,30 % | €169,60 | €172,00 | €169,00 | 8,15K |
| 2026-06-18 | €169,80 | +0,47 % | €169,00 | €169,80 | €167,20 | 6,46K |
| 2026-06-17 | €169,00 | +0,60 % | €168,40 | €169,80 | €167,80 | 2,00K |
| 2026-06-16 | €168,00 | -0,24 % | €168,40 | €169,00 | €167,60 | 1,29K |
| 2026-06-15 | €168,40 | -0,59 % | €170,00 | €170,00 | €167,80 | 1,16K |
| 2026-06-12 | €169,40 | +0,47 % | €169,00 | €170,20 | €168,20 | 1,64K |
| 2026-06-11 | €168,60 | -0,24 % | €168,80 | €170,40 | €167,80 | 4,29K |
| 2026-06-10 | €169,00 | +0,60 % | €167,60 | €169,00 | €167,20 | 2,89K |
| 2026-06-09 | €168,00 | +0,36 % | €167,20 | €168,60 | €167,20 | 2,48K |
| 2026-06-08 | €167,40 | +0,24 % | €167,60 | €168,00 | €166,40 | 1,63K |
| 2026-06-05 | €167,00 | 0,00 % | €167,00 | €167,20 | €166,40 | 3,33K |
| 2026-06-04 | €167,00 | -0,12 % | €167,20 | €167,20 | €166,60 | 1,43K |
| 2026-06-03 | €167,20 | +0,24 % | €166,20 | €167,20 | €166,00 | 2,65K |
| 2026-06-02 | €166,80 | +0,24 % | €167,00 | €167,00 | €166,20 | 4,22K |
| 2026-06-01 | €166,40 | 0,00 % | €167,00 | €167,00 | €166,20 | 1,42K |
| 2026-05-29 | €166,40 | -0,12 % | €166,20 | €167,00 | €166,20 | 1,22K |