Pfeiffer Vacuum Technology O.N. (PFV.DE) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 164.80 | 165.00 | 163.60 | 164.00 | +0.00% | 2,253 |
| 2026-09-01 | 164.60 | 165.00 | 164.00 | 164.00 | -0.49% | 1,351 |
| 2026-08-31 | 164.00 | 165.00 | 163.40 | 164.80 | +0.98% | 12,984 |
| 2026-08-28 | 163.60 | 163.80 | 162.40 | 163.20 | +0.00% | 951 |
| 2026-08-27 | 163.80 | 164.20 | 162.60 | 163.20 | +0.12% | 955 |
| 2026-08-26 | 162.60 | 163.40 | 162.60 | 163.00 | -0.12% | 372 |
| 2026-08-25 | 163.40 | 164.00 | 163.00 | 163.20 | +0.12% | 1,276 |
| 2026-08-24 | 163.40 | 163.60 | 162.40 | 163.00 | +0.00% | 1,260 |
| 2026-08-21 | 162.80 | 163.40 | 162.20 | 163.00 | +0.62% | 1,681 |
| 2026-08-20 | 164.20 | 164.20 | 161.00 | 162.00 | -0.74% | 15,408 |
| 2026-08-19 | 162.80 | 163.60 | 162.00 | 163.20 | +0.37% | 2,228 |
| 2026-08-18 | 163.80 | 165.00 | 162.40 | 162.60 | -0.85% | 1,935 |
| 2026-08-17 | 164.40 | 164.40 | 163.00 | 164.00 | +0.00% | 1,061 |
| 2026-08-14 | 164.00 | 164.60 | 162.20 | 164.00 | +0.00% | 861 |
| 2026-08-13 | 165.00 | 165.00 | 163.20 | 164.00 | -0.24% | 2,064 |
| 2026-08-12 | 165.00 | 165.20 | 162.80 | 164.40 | -0.12% | 2,952 |
| 2026-08-11 | 164.00 | 165.40 | 163.00 | 164.60 | +0.24% | 3,862 |
| 2026-08-10 | 164.60 | 165.00 | 164.20 | 164.20 | -0.36% | 2,998 |
| 2026-08-07 | 165.00 | 165.00 | 164.60 | 164.80 | +0.00% | 2,052 |
| 2026-08-06 | 164.80 | 165.00 | 164.20 | 164.80 | +0.00% | 1,921 |
| 2026-08-05 | 164.60 | 165.00 | 163.00 | 164.80 | -0.12% | 6,238 |
| 2026-08-04 | 164.40 | 165.00 | 163.40 | 165.00 | +0.12% | 3,423 |
| 2026-08-03 | 164.00 | 164.80 | 162.60 | 164.80 | +0.61% | 8,174 |
| 2026-07-31 | 162.00 | 163.80 | 162.00 | 163.80 | +0.61% | 5,917 |
| 2026-07-30 | 161.60 | 163.40 | 161.60 | 162.80 | +0.37% | 2,244 |
| 2026-07-29 | 164.80 | 164.80 | 161.60 | 162.20 | -0.61% | 4,395 |
| 2026-07-28 | 163.40 | 163.80 | 162.20 | 163.20 | -0.49% | 1,716 |
| 2026-07-27 | 163.00 | 164.60 | 162.40 | 164.00 | +0.24% | 868 |
| 2026-07-24 | 163.00 | 164.80 | 163.00 | 163.60 | +0.00% | 548 |
| 2026-07-23 | 162.80 | 163.80 | 162.40 | 163.60 | +0.37% | 1,519 |
| 2026-07-22 | 164.00 | 165.00 | 163.00 | 163.00 | -0.73% | 2,765 |
| 2026-07-21 | 164.20 | 165.00 | 164.00 | 164.20 | +0.12% | 703 |
| 2026-07-20 | 164.00 | 165.40 | 164.00 | 164.00 | -0.61% | 1,960 |
| 2026-07-17 | 164.00 | 165.00 | 163.40 | 165.00 | -0.48% | 1,946 |
| 2026-07-16 | 164.40 | 165.80 | 163.20 | 165.80 | +1.10% | 817 |
| 2026-07-15 | 167.60 | 167.60 | 163.60 | 164.00 | +0.61% | 1,156 |
| 2026-07-14 | 164.20 | 164.60 | 162.60 | 163.00 | -0.49% | 2,039 |
| 2026-07-13 | 165.00 | 165.00 | 162.40 | 163.80 | -4.10% | 2,407 |
| 2026-07-10 | 170.80 | 171.80 | 170.60 | 170.80 | +0.00% | 1,258 |
| 2026-07-09 | 172.00 | 172.00 | 169.20 | 170.80 | -0.12% | 4,592 |
| 2026-07-08 | 171.80 | 172.00 | 170.40 | 171.00 | -0.23% | 2,549 |
| 2026-07-07 | 173.80 | 173.80 | 171.20 | 171.40 | -0.46% | 701 |
| 2026-07-06 | 173.00 | 173.00 | 171.80 | 172.20 | -0.23% | 845 |
| 2026-07-03 | 172.80 | 173.00 | 171.80 | 172.60 | +0.23% | 689 |
| 2026-07-02 | 172.00 | 173.60 | 171.40 | 172.20 | +0.12% | 1,355 |
| 2026-07-01 | 173.00 | 173.60 | 171.80 | 172.00 | -0.23% | 1,976 |
| 2026-06-30 | 172.40 | 172.60 | 170.60 | 172.40 | +0.23% | 2,349 |
| 2026-06-29 | 172.20 | 172.80 | 169.20 | 172.00 | +0.35% | 3,010 |
| 2026-06-26 | 171.40 | 172.00 | 170.40 | 171.40 | -0.23% | 994 |
| 2026-06-25 | 172.20 | 172.20 | 171.20 | 171.80 | +0.00% | 881 |
| 2026-06-24 | 171.60 | 172.20 | 170.60 | 171.80 | +0.00% | 2,254 |
| 2026-06-23 | 172.20 | 172.20 | 171.20 | 171.80 | -0.23% | 1,052 |
| 2026-06-22 | 171.40 | 172.20 | 170.20 | 172.20 | +0.12% | 3,771 |
| 2026-06-19 | 169.60 | 172.00 | 169.00 | 172.00 | +1.30% | 8,146 |
| 2026-06-18 | 169.00 | 169.80 | 167.20 | 169.80 | +0.47% | 6,462 |
| 2026-06-17 | 168.40 | 169.80 | 167.80 | 169.00 | +0.60% | 1,995 |
| 2026-06-16 | 168.40 | 169.00 | 167.60 | 168.00 | -0.24% | 1,291 |
| 2026-06-15 | 170.00 | 170.00 | 167.80 | 168.40 | -0.59% | 1,156 |
| 2026-06-12 | 169.00 | 170.20 | 168.20 | 169.40 | +0.47% | 1,638 |
| 2026-06-11 | 168.80 | 170.40 | 167.80 | 168.60 | -0.24% | 4,290 |
| 2026-06-10 | 167.60 | 169.00 | 167.20 | 169.00 | +0.60% | 2,894 |
| 2026-06-09 | 167.20 | 168.60 | 167.20 | 168.00 | +0.36% | 2,483 |
| 2026-06-08 | 167.60 | 168.00 | 166.40 | 167.40 | +0.24% | 1,625 |
| 2026-06-05 | 167.00 | 167.20 | 166.40 | 167.00 | +0.00% | 3,334 |
| 2026-06-04 | 167.20 | 167.20 | 166.60 | 167.00 | -0.12% | 1,428 |
| 2026-06-03 | 166.20 | 167.20 | 166.00 | 167.20 | +0.24% | 2,645 |
| 2026-06-02 | 167.00 | 167.00 | 166.20 | 166.80 | +0.24% | 4,224 |
| 2026-06-01 | 167.00 | 167.00 | 166.20 | 166.40 | +0.00% | 1,419 |
| 2026-05-29 | 166.20 | 167.00 | 166.20 | 166.40 | -0.12% | 1,215 |
| 2026-05-28 | 166.00 | 166.60 | 165.20 | 166.60 | -0.12% | 897 |
| 2026-05-27 | 166.80 | 167.40 | 166.20 | 166.80 | +0.24% | 492 |
| 2026-05-26 | 166.00 | 167.20 | 166.00 | 166.40 | -0.48% | 403 |
| 2026-05-25 | 167.00 | 167.40 | 166.80 | 167.20 | +0.12% | 282 |
| 2026-05-22 | 167.40 | 167.80 | 166.20 | 167.00 | -0.12% | 2,783 |
| 2026-05-21 | 167.60 | 167.80 | 167.00 | 167.20 | +0.00% | 852 |
| 2026-05-20 | 167.20 | 168.00 | 167.00 | 167.20 | +0.12% | 524 |
| 2026-05-19 | 167.00 | 167.60 | 167.00 | 167.00 | +0.00% | 1,249 |
| 2026-05-18 | 167.00 | 167.60 | 166.00 | 167.00 | -0.24% | 1,433 |
| 2026-05-15 | 165.80 | 167.60 | 165.80 | 167.40 | +0.72% | 1,488 |
| 2026-05-14 | 166.20 | 167.20 | 166.20 | 166.20 | -0.12% | 122 |
| 2026-05-13 | 167.00 | 167.40 | 166.20 | 166.40 | -0.12% | 1,196 |
| 2026-05-12 | 167.20 | 167.60 | 165.60 | 166.60 | -0.36% | 849 |
| 2026-05-11 | 165.80 | 168.00 | 165.80 | 167.20 | -0.36% | 1,143 |
| 2026-05-08 | 166.80 | 168.60 | 166.80 | 167.80 | +0.00% | 1,013 |
| 2026-05-07 | 167.80 | 168.20 | 167.20 | 167.80 | -0.12% | 2,354 |
| 2026-05-06 | 167.00 | 168.00 | 167.00 | 168.00 | +0.24% | 2,229 |
| 2026-05-05 | 167.20 | 168.40 | 166.20 | 167.60 | +0.36% | 1,413 |
| 2026-05-04 | 168.60 | 168.60 | 166.40 | 167.00 | -0.24% | 1,316 |
| 2026-04-30 | 166.40 | 167.60 | 166.20 | 167.40 | +0.36% | 2,904 |
| 2026-04-29 | 167.20 | 167.20 | 166.40 | 166.80 | -0.12% | 1,535 |
| 2026-04-28 | 167.80 | 167.80 | 167.00 | 167.00 | -0.48% | 627 |
| 2026-04-27 | 167.60 | 167.80 | 167.00 | 167.80 | +0.12% | 1,876 |
| 2026-04-24 | 167.00 | 167.60 | 166.80 | 167.60 | +0.12% | 491 |
| 2026-04-23 | 166.60 | 167.40 | 166.40 | 167.40 | +0.36% | 1,594 |
| 2026-04-22 | 167.80 | 167.80 | 166.60 | 166.80 | -0.12% | 1,326 |
| 2026-04-21 | 167.60 | 167.60 | 166.60 | 167.00 | -0.36% | 1,116 |
| 2026-04-20 | 167.00 | 168.20 | 167.00 | 167.60 | +0.00% | 3,016 |
| 2026-04-17 | 167.60 | 167.60 | 167.00 | 167.60 | +0.12% | 3,929 |
| 2026-04-16 | 168.00 | 168.20 | 167.40 | 167.40 | +0.00% | 804 |
| 2026-04-15 | 167.00 | 168.40 | 167.00 | 167.40 | +0.24% | 1,817 |
| 2026-04-14 | 167.00 | 167.40 | 166.80 | 167.00 | -0.12% | 2,003 |
| 2026-04-13 | 167.40 | 167.60 | 166.40 | 167.20 | -0.12% | 3,477 |
| 2026-04-10 | 166.40 | 167.60 | 166.00 | 167.40 | +0.72% | 2,896 |
| 2026-04-09 | 165.80 | 166.60 | 165.80 | 166.20 | +0.48% | 1,429 |
| 2026-04-08 | 165.80 | 165.80 | 165.00 | 165.40 | +0.24% | 1,337 |
| 2026-04-07 | 164.60 | 166.00 | 164.60 | 165.00 | +0.00% | 1,917 |
| 2026-04-02 | 164.40 | 165.40 | 164.40 | 165.00 | +0.12% | 1,255 |
| 2026-04-01 | 164.20 | 165.60 | 164.20 | 164.80 | -0.12% | 2,174 |
| 2026-03-31 | 164.00 | 165.00 | 164.00 | 165.00 | +0.61% | 2,342 |
| 2026-03-30 | 164.20 | 164.20 | 163.60 | 164.00 | +0.00% | 8,084 |
| 2026-03-27 | 163.00 | 164.20 | 163.00 | 164.00 | +0.37% | 2,547 |
| 2026-03-26 | 162.00 | 164.00 | 162.00 | 163.40 | -0.12% | 1,201 |
| 2026-03-25 | 162.60 | 164.00 | 162.40 | 163.60 | +0.37% | 5,573 |
| 2026-03-24 | 163.00 | 163.60 | 162.40 | 163.00 | -0.24% | 1,312 |
| 2026-03-23 | 163.00 | 164.60 | 162.00 | 163.40 | -0.97% | 5,910 |
| 2026-03-20 | 166.00 | 166.00 | 164.40 | 165.00 | +0.00% | 2,676 |
| 2026-03-19 | 165.00 | 165.80 | 164.80 | 165.00 | -0.48% | 1,957 |
| 2026-03-18 | 165.00 | 166.20 | 165.00 | 165.80 | +0.36% | 3,400 |
| 2026-03-17 | 165.40 | 165.80 | 165.00 | 165.20 | -0.36% | 953 |
| 2026-03-16 | 164.20 | 165.80 | 164.20 | 165.80 | +0.24% | 661 |
| 2026-03-13 | 165.20 | 165.40 | 165.00 | 165.40 | +0.24% | 3,971 |
| 2026-03-12 | 165.60 | 166.00 | 164.80 | 165.00 | +0.00% | 6,407 |
| 2026-03-11 | 164.80 | 165.20 | 164.20 | 165.00 | +0.24% | 9,176 |
| 2026-03-10 | 165.00 | 165.80 | 161.00 | 164.60 | +0.00% | 9,611 |
| 2026-03-09 | 165.20 | 165.80 | 164.00 | 164.60 | -0.24% | 4,083 |
| 2026-03-06 | 165.00 | 165.60 | 165.00 | 165.00 | +0.00% | 2,775 |
| 2026-03-05 | 165.80 | 166.00 | 165.00 | 165.00 | +0.00% | 1,596 |
| 2026-03-04 | 165.40 | 165.60 | 164.00 | 165.00 | +0.00% | 2,415 |
| 2026-03-03 | 165.20 | 165.40 | 164.00 | 165.00 | +0.00% | 3,023 |
| 2026-03-02 | 165.80 | 166.00 | 163.80 | 165.00 | +0.00% | 5,535 |
| 2026-02-27 | 165.00 | 165.40 | 165.00 | 165.00 | +0.00% | 2,362 |
| 2026-02-26 | 165.00 | 165.60 | 164.60 | 165.00 | +0.00% | 2,446 |
| 2026-02-25 | 165.20 | 165.40 | 165.00 | 165.00 | -0.12% | 2,239 |
| 2026-02-24 | 165.20 | 166.00 | 165.00 | 165.20 | +0.00% | 1,321 |
| 2026-02-23 | 165.00 | 165.60 | 165.00 | 165.20 | +0.36% | 1,781 |
| 2026-02-20 | 164.60 | 165.20 | 163.60 | 164.60 | +0.00% | 1,783 |
| 2026-02-19 | 165.20 | 165.80 | 164.40 | 164.60 | -0.36% | 1,289 |
| 2026-02-18 | 166.20 | 166.40 | 165.00 | 165.20 | -0.60% | 2,235 |
| 2026-02-17 | 164.80 | 167.00 | 164.80 | 166.20 | +0.24% | 1,694 |
| 2026-02-16 | 165.60 | 166.60 | 165.40 | 165.80 | +0.12% | 1,704 |
| 2026-02-13 | 165.60 | 165.60 | 165.00 | 165.60 | +0.00% | 1,130 |
| 2026-02-12 | 164.80 | 166.20 | 164.80 | 165.60 | +0.36% | 1,446 |
| 2026-02-11 | 165.40 | 165.40 | 164.80 | 165.00 | -0.48% | 3,067 |
| 2026-02-10 | 165.00 | 166.20 | 165.00 | 165.80 | +0.48% | 425 |
| 2026-02-09 | 165.80 | 166.40 | 164.40 | 165.00 | -0.24% | 2,707 |
| 2026-02-06 | 164.60 | 165.40 | 164.60 | 165.40 | +0.61% | 760 |
| 2026-02-05 | 166.20 | 166.20 | 164.00 | 164.40 | -0.36% | 2,992 |
| 2026-02-04 | 164.00 | 165.20 | 164.00 | 165.00 | +0.12% | 810 |
| 2026-02-03 | 164.00 | 165.20 | 164.00 | 164.80 | +0.49% | 1,370 |
| 2026-02-02 | 164.20 | 164.60 | 163.00 | 164.00 | +0.00% | 3,642 |
| 2026-01-30 | 163.20 | 164.80 | 163.20 | 164.00 | -0.36% | 1,720 |
| 2026-01-29 | 163.20 | 164.60 | 163.00 | 164.60 | +0.37% | 2,713 |
| 2026-01-28 | 163.40 | 164.80 | 162.80 | 164.00 | -0.24% | 1,621 |
| 2026-01-27 | 164.40 | 165.20 | 163.20 | 164.40 | -0.48% | 1,609 |
| 2026-01-26 | 164.60 | 165.80 | 164.20 | 165.20 | -0.36% | 2,842 |
| 2026-01-23 | 164.00 | 167.00 | 164.00 | 165.80 | +0.61% | 1,946 |
| 2026-01-22 | 163.80 | 164.80 | 163.20 | 164.80 | +0.86% | 5,581 |
| 2026-01-21 | 161.20 | 163.40 | 161.20 | 163.40 | +0.74% | 2,144 |
| 2026-01-20 | 162.00 | 162.60 | 161.60 | 162.20 | -0.12% | 3,649 |
| 2026-01-19 | 162.20 | 162.40 | 160.60 | 162.40 | +0.25% | 2,206 |
| 2026-01-16 | 162.20 | 162.60 | 161.60 | 162.00 | -0.25% | 1,680 |
| 2026-01-15 | 160.60 | 162.60 | 160.00 | 162.40 | +1.12% | 3,808 |
| 2026-01-14 | 159.00 | 160.60 | 158.60 | 160.60 | +0.63% | 1,743 |
| 2026-01-13 | 159.20 | 159.60 | 158.60 | 159.60 | +0.25% | 1,194 |
| 2026-01-12 | 159.60 | 159.60 | 158.00 | 159.20 | -0.13% | 2,016 |
| 2026-01-09 | 158.60 | 159.40 | 158.00 | 159.40 | +0.13% | 1,777 |
| 2026-01-08 | 158.40 | 159.80 | 158.20 | 159.20 | -0.13% | 731 |
| 2026-01-07 | 158.60 | 159.80 | 158.20 | 159.40 | +0.63% | 2,206 |
| 2026-01-06 | 158.80 | 158.80 | 158.00 | 158.40 | -0.13% | 1,427 |
| 2026-01-05 | 157.20 | 159.00 | 157.00 | 158.60 | +0.38% | 1,599 |
| 2026-01-02 | 158.00 | 159.00 | 157.60 | 158.00 | -0.25% | 1,243 |
| 2025-12-30 | 157.80 | 158.40 | 157.40 | 158.40 | +0.38% | 1,084 |
| 2025-12-29 | 156.40 | 158.00 | 156.40 | 157.80 | +0.51% | 2,954 |
| 2025-12-23 | 156.20 | 157.20 | 156.20 | 157.00 | -0.13% | 1,309 |
| 2025-12-22 | 156.40 | 157.20 | 156.20 | 157.20 | +0.51% | 1,556 |
| 2025-12-19 | 157.00 | 157.40 | 156.20 | 156.40 | -0.76% | 1,564 |
| 2025-12-18 | 157.20 | 157.60 | 156.80 | 157.60 | +0.25% | 1,790 |
| 2025-12-17 | 156.00 | 157.80 | 156.00 | 157.20 | +0.26% | 2,446 |
| 2025-12-16 | 156.20 | 157.60 | 156.20 | 156.80 | +0.13% | 3,694 |
| 2025-12-15 | 157.20 | 157.20 | 156.40 | 156.60 | -0.13% | 2,209 |
| 2025-12-12 | 156.40 | 157.20 | 156.40 | 156.80 | +0.51% | 958 |
| 2025-12-11 | 156.40 | 156.40 | 155.00 | 156.00 | -0.38% | 5,095 |
| 2025-12-10 | 155.60 | 157.00 | 155.60 | 156.60 | -0.13% | 1,807 |
| 2025-12-09 | 156.40 | 157.80 | 156.00 | 156.80 | +0.38% | 4,849 |
| 2025-12-08 | 155.80 | 156.20 | 155.60 | 156.20 | +0.00% | 1,068 |
| 2025-12-05 | 155.80 | 156.40 | 155.20 | 156.20 | +0.13% | 3,656 |
| 2025-12-04 | 155.60 | 156.00 | 155.00 | 156.00 | +0.26% | 1,601 |
| 2025-12-03 | 156.00 | 156.00 | 155.20 | 155.60 | +0.00% | 2,484 |
| 2025-12-02 | 155.40 | 156.20 | 155.00 | 155.60 | +0.26% | 4,855 |
| 2025-12-01 | 156.00 | 156.00 | 155.20 | 155.20 | -0.51% | 3,571 |
| 2025-11-28 | 155.40 | 156.00 | 155.00 | 156.00 | +0.52% | 2,152 |
| 2025-11-27 | 154.60 | 155.40 | 154.60 | 155.20 | +0.13% | 1,042 |
| 2025-11-26 | 154.20 | 155.00 | 154.20 | 155.00 | +0.26% | 2,297 |
| 2025-11-25 | 154.80 | 155.00 | 154.60 | 154.60 | +0.26% | 5,942 |
| 2025-11-24 | 155.20 | 155.40 | 154.20 | 154.20 | -0.64% | 167,450 |
| 2025-11-21 | 154.40 | 155.60 | 154.40 | 155.20 | -0.13% | 2,920 |
| 2025-11-20 | 155.60 | 155.60 | 155.20 | 155.40 | -0.13% | 2,702 |
| 2025-11-19 | 154.80 | 156.00 | 154.60 | 155.60 | +0.78% | 3,123 |
| 2025-11-18 | 155.20 | 155.40 | 154.20 | 154.40 | -0.90% | 8,381 |
| 2025-11-17 | 155.20 | 156.20 | 155.20 | 155.80 | +0.39% | 1,784 |
| 2025-11-14 | 156.00 | 156.20 | 154.80 | 155.20 | -0.51% | 7,851 |
| 2025-11-13 | 156.40 | 156.40 | 155.60 | 156.00 | -0.13% | 6,564 |
| 2025-11-12 | 156.00 | 156.40 | 156.00 | 156.20 | -0.26% | 1,091 |
| 2025-11-11 | 156.80 | 156.80 | 155.60 | 156.60 | +0.38% | 916 |
| 2025-11-10 | 156.20 | 156.40 | 156.00 | 156.00 | +0.13% | 2,009 |
| 2025-11-07 | 155.60 | 156.00 | 155.40 | 155.80 | +0.13% | 5,687 |
| 2025-11-06 | 156.00 | 156.00 | 155.40 | 155.60 | -0.26% | 6,990 |
| 2025-11-05 | 156.00 | 156.60 | 155.80 | 156.00 | -0.51% | 3,794 |
| 2025-11-04 | 157.00 | 157.00 | 155.80 | 156.80 | +0.51% | 1,821 |
| 2025-11-03 | 156.00 | 156.40 | 156.00 | 156.00 | +0.00% | 521 |
| 2025-10-31 | 155.80 | 156.40 | 155.60 | 156.00 | +0.13% | 2,316 |
| 2025-10-30 | 155.40 | 156.00 | 155.40 | 155.80 | +0.26% | 2,211 |
| 2025-10-29 | 155.00 | 155.80 | 155.00 | 155.40 | -0.13% | 1,149 |
| 2025-10-28 | 155.00 | 155.80 | 155.00 | 155.60 | +0.00% | 1,551 |
| 2025-10-27 | 155.40 | 155.80 | 155.40 | 155.60 | +0.00% | 672 |
| 2025-10-24 | 155.20 | 155.80 | 155.00 | 155.60 | +0.39% | 878 |
| 2025-10-23 | 156.40 | 156.40 | 155.00 | 155.00 | +0.00% | 1,136 |
| 2025-10-22 | 155.00 | 155.20 | 154.60 | 155.00 | -0.13% | 1,702 |
| 2025-10-21 | 155.00 | 155.20 | 155.00 | 155.20 | +0.00% | 781 |
| 2025-10-20 | 155.00 | 155.20 | 155.00 | 155.20 | +0.13% | 1,048 |
| 2025-10-17 | 155.80 | 156.20 | 155.00 | 155.00 | -0.13% | 692 |
| 2025-10-16 | 154.40 | 155.40 | 154.40 | 155.20 | +0.39% | 3,651 |
| 2025-10-15 | 155.80 | 155.80 | 154.60 | 154.60 | +0.00% | 1,204 |
| 2025-10-14 | 154.60 | 155.20 | 154.40 | 154.60 | +0.00% | 2,681 |
| 2025-10-13 | 154.40 | 155.00 | 154.40 | 154.60 | +0.26% | 1,876 |
| 2025-10-10 | 155.40 | 155.40 | 154.20 | 154.20 | -0.64% | 2,830 |
| 2025-10-09 | 156.00 | 156.60 | 155.20 | 155.20 | -0.51% | 3,616 |
| 2025-10-08 | 156.20 | 156.80 | 156.00 | 156.00 | -0.13% | 1,859 |
| 2025-10-07 | 158.00 | 158.00 | 156.20 | 156.20 | -0.38% | 3,472 |
| 2025-10-06 | 158.00 | 158.00 | 156.00 | 156.80 | -0.76% | 8,738 |
| 2025-10-03 | 158.40 | 158.40 | 157.00 | 158.00 | +0.64% | 2,312 |
| 2025-10-02 | 156.60 | 158.60 | 156.40 | 157.00 | +0.64% | 2,451 |
| 2025-10-01 | 156.00 | 156.40 | 155.00 | 156.00 | +0.52% | 2,884 |
| 2025-09-30 | 155.00 | 155.40 | 154.80 | 155.20 | +0.26% | 519 |
| 2025-09-29 | 154.20 | 156.00 | 154.20 | 154.80 | +0.13% | 573 |
| 2025-09-26 | 155.40 | 155.80 | 154.20 | 154.60 | +0.26% | 839 |
| 2025-09-25 | 154.20 | 155.20 | 154.20 | 154.20 | -0.13% | 3,194 |
| 2025-09-24 | 154.20 | 154.80 | 154.20 | 154.40 | +0.13% | 925 |
| 2025-09-23 | 155.00 | 155.00 | 154.20 | 154.20 | -0.13% | 2,044 |
| 2025-09-22 | 154.40 | 155.00 | 154.00 | 154.40 | +0.13% | 2,957 |
| 2025-09-19 | 155.20 | 155.60 | 154.20 | 154.20 | -0.52% | 8,132 |
| 2025-09-18 | 154.60 | 155.60 | 154.40 | 155.00 | +0.00% | 1,948 |
| 2025-09-17 | 154.40 | 155.60 | 154.00 | 155.00 | +0.52% | 1,998 |
| 2025-09-16 | 155.60 | 156.20 | 154.00 | 154.20 | -0.52% | 969 |
| 2025-09-15 | 156.60 | 156.60 | 154.20 | 155.00 | +0.00% | 1,420 |
| 2025-09-12 | 155.00 | 155.00 | 155.00 | 155.00 | -0.51% | 364 |
| 2025-09-11 | 155.80 | 156.20 | 155.00 | 155.80 | +0.13% | 866 |
| 2025-09-10 | 157.00 | 157.60 | 155.20 | 155.60 | -0.77% | 1,306 |
| 2025-09-09 | 157.80 | 158.20 | 155.80 | 156.80 | -0.88% | 4,865 |
| 2025-09-08 | 157.40 | 158.20 | 157.40 | 158.20 | +0.64% | 656 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+2.49%). Pire mois : Juil (-4.42%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Pfeiffer Vacuum Technology O.N. (PFV.DE) ?
164.00 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PFV.DE ?
Plus haut à 173.80 et plus bas à 154.00 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Pfeiffer Vacuum Technology O.N. ?
Historiquement, le mois le plus fort de PFV.DE a été Juin (moyenne +2.49%) et le plus faible Juil (moyenne -4.42%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 424 bougies quotidiennes du data lake Closelook.