PFEIFFER VACU TECH - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r02.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 31-May-2017 21:48:20 GMT; path=/; domain=.yahoo.com
1970-Jan-01
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2016-Mai-0294.8696.4483.1883.842370083.84
2016-Apr-0198.2699.3092.5293.861770090.40
2016-Mär-0183.48103.4583.3098.573330094.94
2016-Feb-0184.3989.6975.2882.903190079.84
2016-Jan-0193.5593.5577.2084.504600081.38
2015-Dez-01104.00105.9592.0093.552730090.10
2015-Nov-02114.00114.25101.25104.2049100100.36
2015-Okt-01103.90115.60101.90113.4060800109.22
2015-Sep-0194.00105.0592.23103.206460099.40
2015-Aug-0382.7595.0082.2894.447220090.96
2015-Jul-0180.3386.9675.8883.462750080.38
2015-Jun-0184.2585.3077.6879.922870076.97
2015-Mai-0183.3789.7083.1984.204890081.10
2015-Apr-0179.0387.5077.8583.374130077.92
2015-Mär-0273.8780.6773.1379.155150073.97
2015-Feb-0280.0084.1371.0274.077460069.23
2015-Jan-0168.6081.5865.6979.673520074.46
2014-Dez-0164.9069.6963.0868.602900064.11
2014-Nov-0362.2364.5856.2164.583750060.36
2014-Okt-0166.4067.7459.2462.042490057.98
2014-Sep-0169.4570.3966.0666.651750062.29
2014-Aug-0174.5074.5065.2068.602400064.11
2014-Jul-0180.5581.6574.3074.301510069.44
2014-Jun-0279.9783.4177.4780.532040075.26
2014-Mai-0185.7586.8676.8079.952850074.72
2014-Apr-0189.0890.4081.2585.752170077.46
2014-Mär-0384.7591.9683.2588.672280080.09
2014-Feb-0388.4192.4684.2785.503250077.23
2014-Jan-0198.93102.0587.3288.102890079.58
2013-Dez-0291.4299.5589.0098.931660089.36
2013-Nov-0185.5093.1684.5791.591920082.73
2013-Okt-0190.3093.9284.6985.911690077.60
2013-Sep-0289.3192.6087.1990.501690081.75
2013-Aug-0182.0391.5079.0588.112420079.59
2013-Jul-0179.6084.1077.0081.841980073.93
2013-Jun-0383.0083.1178.4079.603040071.90
2013-Mai-0192.2498.8276.5082.875660074.86
2013-Apr-0186.0594.2383.5092.242180079.73
2013-Mär-0187.0096.2783.5186.052330074.38
2013-Feb-0191.2994.0783.3287.002380075.20
2013-Jan-0191.5795.0188.1791.831860079.37
2012-Dez-0386.9093.0186.3891.571490079.15
2012-Nov-0178.7988.1277.2287.352080075.50
2012-Okt-0183.0090.0074.4078.702310068.02
2012-Sep-0378.1186.6578.1183.111820071.83
2012-Aug-0180.2284.5077.5079.002700068.28
2012-Jul-0280.3582.6072.0080.383270069.47
2012-Jun-0182.3886.9577.1380.362680069.46
2012-Mai-0191.6895.0080.0082.703130071.48
2012-Apr-0285.5092.2883.0591.684490076.40
2012-Mär-0180.9286.0175.5284.954820070.79
2012-Feb-0179.0585.5478.8081.293580067.74
2012-Jan-0266.3179.4466.3178.642910065.54
2011-Dez-0169.0070.2063.4567.622090056.35
2011-Nov-0171.9072.2560.0669.005770057.50
2011-Okt-0364.3179.1858.5373.433570061.19
2011-Sep-0175.3975.9460.5066.184360055.15
2011-Aug-0179.2579.8956.3375.117270062.59
2011-Jul-0186.9092.1176.0378.004030065.00
2011-Jun-0186.4486.5577.5086.473560072.06
2011-Mai-0294.0595.7482.0085.545860071.29
2011-Apr-0199.5099.9287.8093.503510075.23
2011-Mär-0198.00104.5083.6698.984000079.64
2011-Feb-0184.6098.3584.2696.994090078.04
2011-Jan-0387.5089.8580.5084.353580067.87
2010-Dez-0185.9090.9785.0088.003190070.81
2010-Nov-0169.2590.2067.5286.2511100069.40
2010-Okt-0169.5070.4864.8068.751730055.32
2010-Sep-0160.9071.7060.9069.401260055.84
2010-Aug-0261.0062.9360.5161.29840049.32
2010-Jul-0161.1262.6258.6260.201190048.44
2010-Jun-0158.1063.5055.5360.791600048.91
2010-Mai-0356.9559.9552.5258.082770046.73
2010-Apr-0156.7558.0054.2356.001420043.63
2010-Mär-0157.5159.3556.3056.501510044.02
2010-Feb-0159.7559.8054.6357.421580044.73
2010-Jan-0458.5060.6658.5059.391150046.27
2009-Dez-0154.4060.5954.4058.501440045.57
2009-Nov-0250.6854.0145.5853.631800041.78
2009-Okt-0156.0256.6649.5651.121880039.82
2009-Sep-0151.6657.9850.2556.101500043.70
2009-Aug-0352.1554.7350.6252.151210040.63
2009-Jul-0153.0054.3048.5152.151870040.63
2009-Jun-0152.1055.0247.0452.232420040.69
2009-Mai-0150.3857.4547.3151.753050040.32
2009-Apr-0144.1051.8043.6150.383140036.93
2009-Mär-0238.8046.0036.2944.502520032.62
2009-Feb-0238.5041.8936.1138.582720028.28
2009-Jan-0146.9348.8736.5939.582250029.01
2008-Dez-0143.2850.0041.0046.932340034.40
2008-Nov-0348.0049.1038.1442.802380031.37
2008-Okt-0157.9957.9938.5247.303680034.67
2008-Sep-0160.5066.0053.6556.573330041.46
2008-Aug-1858.7161.8056.4260.991810044.70
2008-Jul-0165.5068.1756.0056.003280041.04
2008-Jun-0264.0066.8861.0165.883430048.29
2008-Mai-0261.7768.7861.7763.962840046.88
2008-Apr-0159.3062.5054.3061.502320042.91
2008-Mär-0358.0059.6653.2558.313710040.68
2008-Feb-0150.6261.5050.6258.276280040.65
2008-Jan-0256.4958.8340.7049.874830034.79
2007-Dez-0356.0757.7551.3055.004340038.37
2007-Nov-0158.3565.5552.6956.415180039.36
2007-Okt-0163.3669.0155.2158.854060041.06
2007-Sep-0368.5070.6062.8063.642220044.40
2007-Aug-0171.8072.5360.2168.463230047.76
2007-Jul-0271.5073.5666.0472.902330050.86
2007-Jun-0173.8074.5968.4071.253520049.71
2007-Mai-0276.3576.7470.7074.752000052.15
2007-Apr-0268.9078.0068.5475.753730052.85
2007-Mär-0161.0069.3458.8068.142620047.54
2007-Feb-0166.3070.7456.7260.973220042.54
2007-Jan-0264.8968.3061.7966.302790046.26
2006-Dez-0158.6066.6058.6064.402260044.93
2006-Nov-0152.9060.1852.7158.753030040.99
2006-Okt-0251.6953.0449.1052.902080036.91
2006-Sep-0148.8052.7948.6251.451470035.90
2006-Aug-0149.9250.8046.0048.711590033.98
2006-Jul-0350.0053.4946.7450.422180035.18
2006-Jun-0148.8951.8345.0049.473110034.51
2006-Mai-0256.5458.0046.5048.803900034.05
2006-Apr-0354.0057.6053.3455.501980038.72
2006-Mär-0151.5055.2049.3255.202090038.51
2006-Feb-0145.4252.2745.0251.593010035.99
2006-Jan-0246.7648.7044.4545.421840031.69
2005-Dez-0142.9647.2542.2546.172420032.21
2005-Nov-0142.2043.8041.3742.551460029.69
2005-Okt-0341.7044.4040.8142.501500029.65
2005-Sep-0140.1041.7539.5641.491170028.95
2005-Aug-0139.5141.4539.0840.031310027.93
2005-Jul-0138.0340.2638.0039.801460027.77
2005-Jun-0138.7541.5337.7538.481900026.85
2005-Mai-0236.8040.0036.7538.75750027.04
2005-Apr-0139.1042.3935.4736.951300025.78
2005-Mär-0139.0040.0938.0839.101730027.28
2005-Feb-0136.1039.8035.7739.012090027.22
2005-Jan-0332.8737.0531.6036.051950025.15
2004-Dez-0134.0834.5032.0533.001160023.02
2004-Nov-0131.0335.1529.1733.891870023.64
2004-Okt-0131.5133.0030.4930.991030021.62
2004-Sep-0131.8033.0031.0031.00630021.63
2004-Aug-0233.1034.2928.6631.811460022.19
2004-Jul-0133.7234.8430.5033.091120023.09
2004-Jun-0131.9233.9030.4033.661430023.48
2004-Mai-0333.4934.4730.5132.211080022.47
2004-Apr-0129.1534.8529.1533.451520023.34
2004-Mär-0131.5032.3925.4029.413740020.52
2004-Feb-0233.4035.0130.5031.681740022.10
2004-Jan-0228.0034.1927.7533.152320023.13
2003-Dez-0127.5729.8825.9028.001970019.54
2003-Nov-0328.6529.5027.6527.651160019.29
2003-Okt-0125.9829.0024.7728.691420020.02
2003-Sep-0127.7330.6525.6225.981620018.13
2003-Aug-0124.0528.4223.1728.152080019.64
2003-Jul-0123.3125.1022.5524.441150017.05
2003-Jun-0224.2027.1522.8023.502550016.40
2003-Mai-0224.7025.8521.3523.902810016.67
2003-Apr-0117.5024.7017.5024.262140016.93
2003-Mär-0319.0219.9216.6017.501460012.21
2003-Feb-0320.6020.6518.5919.12450013.34
2003-Jan-0219.2021.7018.8120.30640014.16
2002-Dez-0220.0521.1518.7019.121460013.34
2002-Nov-0118.5021.4918.2520.191530014.09
2002-Okt-0117.3022.6017.0118.451910012.87
2002-Sep-0223.4023.6815.8016.752170011.69
2002-Aug-0127.8927.8916.6023.093570016.11
2002-Jul-0137.9038.0524.5027.772730019.37
2002-Jun-0339.9040.1937.0837.801530026.37
2002-Mai-0240.2040.6333.6039.951830027.87
2002-Apr-0240.5641.2037.8840.001080027.91
2002-Mär-0138.8042.4538.0040.501390028.26
2002-Feb-0136.3138.9535.5037.701360026.30
2002-Jan-0235.5039.5034.4036.201310025.26
2001-Dez-0339.9640.9033.8035.011850024.43
2001-Nov-0132.5141.1432.5040.422130028.20
2001-Okt-0129.7736.5028.5032.321820022.55
2001-Sep-0336.1037.1723.5029.192020020.37
2001-Aug-0140.4941.0034.0736.201110025.26
2001-Jul-0238.1041.5035.6540.201220028.05
2001-Jun-0145.9047.5036.1038.00670026.51
2001-Mai-0249.5049.8045.0046.201100032.23
2001-Apr-0242.0050.4236.0049.501720034.54
2001-Mär-0144.0046.8033.8042.001720029.30
2001-Feb-0151.7152.4541.0544.151250030.80
2001-Jan-0245.4052.2542.2051.751380036.11
2000-Dez-0142.9848.0040.4445.00920031.40
2000-Nov-0146.8147.0039.0042.68940029.78
2000-Okt-0245.3748.0038.4047.00840032.79
2000-Sep-0146.5046.5041.5045.001250031.40
2000-Aug-0149.0052.4045.5046.501060032.44
2000-Jul-0340.9049.5040.5049.001030034.19
2000-Jun-0143.6545.6539.0040.90600028.54
2000-Mai-0143.5048.0041.2144.30690030.91
2000-Apr-0342.5045.0038.0143.50930030.35
2000-Mär-0144.0045.3034.0041.001960028.61
2000-Feb-0132.0749.9028.6044.243930030.87
2000-Jan-1425.5535.0025.5532.002720022.33
* Schlusspreis bereinigt um Dividenden und Aktiensplits.