La bourse ferme dans 4 h 19 min

Pfeiffer Vacuum Technology AG (PFV.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
158,400,00 (0,00 %)
À partir de 12:06PM CEST. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2024158,00158,60158,00158,40158,4064
28 mai 2024159,00159,20158,20158,40158,401 433
27 mai 2024159,60159,60158,40158,80158,801 661
24 mai 2024159,00159,20158,40159,20159,203 846
23 mai 2024158,00159,00158,00159,00159,001 835
22 mai 2024158,80159,00157,60159,00159,002 840
21 mai 2024159,20159,20158,40158,80158,801 780
20 mai 2024158,40159,20158,20159,00159,001 987
17 mai 2024155,20159,20155,20159,20159,203 515
16 mai 2024155,20156,40155,20156,40156,403 280
15 mai 2024155,80156,40155,00156,20156,204 993
14 mai 2024155,80155,80155,20155,80155,802 378
13 mai 2024154,60155,60154,60155,60155,602 626
10 mai 2024154,20155,00153,60155,00155,003 159
09 mai 2024153,80154,20153,60154,20154,20758
08 mai 2024154,00154,40153,60154,40154,408 422
07 mai 2024154,60154,60153,60154,60154,602 397
06 mai 2024153,80154,60153,80154,60154,602 234
03 mai 2024154,40154,40153,60154,40154,40962
02 mai 2024154,20154,60153,80154,60154,601 897
30 avr. 2024154,20154,60153,80154,60154,601 604
29 avr. 2024153,80154,20153,60154,20154,204 350
26 avr. 2024154,60154,80153,60154,40154,402 801
25 avr. 2024154,00154,80153,60154,20154,202 404
24 avr. 2024154,00154,60154,00154,60154,60751
23 avr. 2024154,00154,20152,40154,00154,002 793
22 avr. 2024154,80154,80153,40154,00154,003 224
19 avr. 2024154,00154,40153,40154,00154,002 532
18 avr. 2024153,00154,80153,00154,40154,403 299
17 avr. 2024154,40154,60152,60153,60153,605 242
16 avr. 2024153,20154,00152,60154,00154,006 939
15 avr. 2024154,80154,80153,80154,00154,004 473
12 avr. 2024155,00155,00154,40154,80154,804 777
11 avr. 2024155,20155,80154,40155,00155,002 882
10 avr. 2024154,60155,40154,40155,00155,003 404
09 avr. 2024155,40155,60153,60155,20155,2011 876
08 avr. 2024155,40155,80155,20155,60155,602 586
05 avr. 2024155,40156,00155,20155,80155,805 404
04 avr. 2024155,40156,40155,40156,40156,401 717
03 avr. 2024155,40156,20155,40156,20156,202 965
02 avr. 2024155,60156,40155,00155,00155,002 963
28 mars 2024156,00156,20155,60156,00156,003 629
27 mars 2024155,00156,40155,00156,00156,002 589
26 mars 2024155,00156,00155,00155,60155,60659
25 mars 2024156,00156,00155,20155,40155,403 827
22 mars 2024156,00156,00155,20155,20155,204 441
21 mars 2024155,60156,40155,60156,40156,402 692
20 mars 2024156,00156,60155,60155,60155,602 266
19 mars 2024156,20156,40156,00156,00156,002 140
18 mars 2024155,80156,40155,80156,40156,401 368
15 mars 2024156,00156,60155,60156,20156,206 046
14 mars 2024156,20156,40155,60155,60155,603 963
13 mars 2024155,60157,00155,60156,40156,404 532
12 mars 2024155,40156,40155,40156,20156,204 273
11 mars 2024156,20156,40155,40156,40156,402 619
08 mars 2024156,40156,60156,20156,60156,601 770
07 mars 2024156,60156,60156,20156,60156,602 413
06 mars 2024156,40156,60156,20156,60156,601 701
05 mars 2024156,40157,00156,20156,60156,602 363
04 mars 2024156,20156,60156,00156,60156,603 106
01 mars 2024157,00157,20156,20156,80156,802 199
29 févr. 2024156,60157,20156,00156,60156,6014 097
28 févr. 2024156,20156,80156,00156,80156,801 994
27 févr. 2024156,20156,60156,00156,40156,401 362
26 févr. 2024156,20156,80156,00156,60156,602 400
23 févr. 2024156,20156,80156,00156,00156,002 350
22 févr. 2024156,40157,00155,80157,00157,003 684
21 févr. 2024156,20156,80156,20156,40156,402 874
20 févr. 2024156,00156,80156,00156,00156,001 670
19 févr. 2024158,00158,00155,60156,20156,205 789
16 févr. 2024157,00158,80157,00158,80158,802 933
15 févr. 2024157,20159,00157,20158,40158,404 562
14 févr. 2024156,00158,20156,00158,00158,003 312
13 févr. 2024155,40156,80155,40156,80156,803 068
12 févr. 2024155,60156,00155,40155,80155,802 629
09 févr. 2024155,40156,00155,40155,40155,402 026
08 févr. 2024155,20156,00155,20155,60155,603 044
07 févr. 2024155,40156,00155,20155,40155,401 448
06 févr. 2024156,60156,80155,40155,60155,602 514
05 févr. 2024155,00156,80155,00156,80156,805 657
02 févr. 2024156,00156,00154,60155,40155,402 226
01 févr. 2024156,80156,80154,60155,00155,003 404
31 janv. 2024156,40156,80155,40155,40155,404 221
30 janv. 2024156,40156,80156,40156,40156,40897
29 janv. 2024156,40156,80156,40156,40156,401 267
26 janv. 2024157,00157,00156,20156,40156,401 650
25 janv. 2024156,40157,00156,00156,20156,201 918
24 janv. 2024156,80157,00156,60157,00157,00903
23 janv. 2024156,80157,00156,40157,00157,004 223
22 janv. 2024157,00157,00156,20156,60156,604 339
19 janv. 2024157,60157,60156,60156,80156,802 095
18 janv. 2024157,80157,80157,00157,00157,002 006
17 janv. 2024158,80158,80156,60157,80157,802 213
16 janv. 2024157,60158,80157,20158,80158,802 336
15 janv. 2024157,40157,40156,40157,20157,201 301
12 janv. 2024157,60157,60156,40156,60156,601 777
11 janv. 2024157,40157,60155,60156,00156,003 082
10 janv. 2024158,00158,00156,40156,40156,402 995
09 janv. 2024155,80158,00155,80158,00158,005 937
08 janv. 2024155,20155,80155,00155,80155,802 052
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...