PFISTERER Holding SE PFSE
XETR · Almanya · Üretici İmalatı
€63,25-0,55 (-%0,86)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €100,00 | -%0,40 | €100,40 | €104,10 | €99,70 | 33,01K |