27,175€
0,93%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 26,90 | 27,23 | 26,40 | 27,18 | 0,93% | 1.170,00 |
| 19.10.2026 | 27,30 | 27,35 | 26,78 | 26,93 | -0,37% | 1.331,00 |
| 16.10.2026 | 26,50 | 27,78 | 26,50 | 27,03 | 1,69% | 312,00 |
| 15.10.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,00% | 8,00 |
| 14.10.2026 | 26,70 | 27,03 | 26,38 | 26,58 | -0,56% | 1.220,00 |
| 13.10.2026 | 26,55 | 27,08 | 26,53 | 26,73 | 0,38% | 2.500,00 |
| 12.10.2026 | 26,20 | 26,68 | 26,00 | 26,63 | 1,53% | 1.681,00 |
| 09.10.2026 | 26,70 | 26,85 | 26,05 | 26,23 | -1,50% | 2.854,00 |
| 08.10.2026 | 27,00 | 27,00 | 26,38 | 26,63 | -1,84% | 2.240,00 |
| 07.10.2026 | 27,45 | 28,60 | 26,85 | 27,13 | -1,27% | 635,00 |
| 06.10.2026 | 27,05 | 27,68 | 26,80 | 27,48 | 1,10% | 1.412,00 |
| 05.10.2026 | 27,05 | 27,35 | 26,75 | 27,18 | 0,18% | 2.051,00 |
| 02.10.2026 | 26,80 | 27,18 | 25,98 | 27,13 | 1,31% | 3.134,00 |
| 01.10.2026 | 27,75 | 27,80 | 26,18 | 26,78 | -3,25% | 2.418,00 |
| 30.09.2026 | 30,55 | 30,78 | 27,38 | 27,68 | -9,19% | 2.730,00 |
| 29.09.2026 | 29,80 | 30,63 | 29,80 | 30,48 | 1,84% | 2.423,00 |
| 28.09.2026 | 29,65 | 30,23 | 29,48 | 29,93 | 0,34% | 30,00 |
| 25.09.2026 | 30,05 | 30,40 | 29,58 | 29,83 | -0,33% | 420,00 |
| 24.09.2026 | 29,85 | 30,83 | 29,73 | 29,93 | -0,17% | 480,00 |
| 23.09.2026 | 30,10 | 30,55 | 29,38 | 29,98 | -0,33% | 1.741,00 |
| 22.09.2026 | 30,05 | 30,18 | 29,78 | 30,08 | -0,17% | 1.214,00 |
| 21.09.2026 | 30,00 | 30,35 | 29,85 | 30,13 | 1,18% | 177,00 |
| 18.09.2026 | 30,30 | 30,48 | 29,70 | 29,78 | -2,14% | 396,00 |
| 17.09.2026 | 30,50 | 30,73 | 30,35 | 30,43 | 0,16% | 1.820,00 |
| 16.09.2026 | 30,70 | 30,70 | 30,20 | 30,38 | -0,65% | 699,00 |
| 15.09.2026 | 30,20 | 30,63 | 29,80 | 30,58 | 0,99% | 3.155,00 |
| 14.09.2026 | 31,00 | 31,13 | 30,08 | 30,28 | -2,57% | 1.025,00 |
| 11.09.2026 | 31,20 | 31,35 | 30,98 | 31,08 | 0,00% | 836,00 |
| 10.09.2026 | 31,45 | 31,75 | 31,03 | 31,08 | -1,11% | 3.105,00 |
| 09.09.2026 | 32,20 | 32,28 | 31,25 | 31,43 | -2,48% | 3.662,00 |
| 08.09.2026 | 32,45 | 32,48 | 31,85 | 32,23 | -0,77% | 2.690,00 |
| 07.09.2026 | 32,50 | 32,53 | 32,03 | 32,48 | 0,31% | 2.101,00 |
| 04.09.2026 | 31,70 | 32,48 | 31,65 | 32,38 | 2,05% | 2.296,00 |
| 03.09.2026 | 31,00 | 31,73 | 30,90 | 31,73 | 2,42% | 1.039,00 |
| 02.09.2026 | 31,35 | 31,45 | 30,83 | 30,98 | -1,12% | 2.600,00 |
| 01.09.2026 | 31,80 | 31,80 | 31,18 | 31,33 | -1,42% | 300,00 |
| 31.08.2026 | 31,30 | 31,85 | 31,23 | 31,78 | 1,44% | 319,00 |
| 28.08.2026 | 31,30 | 31,48 | 31,28 | 31,33 | 0,16% | 5.088,00 |
| 27.08.2026 | 31,40 | 31,40 | 31,08 | 31,28 | 0,00% | - |
| 26.08.2026 | 30,55 | 31,33 | 30,50 | 31,28 | 2,29% | 2.438,00 |
| 25.08.2026 | 30,50 | 30,95 | 30,30 | 30,58 | 0,33% | 2.428,00 |
| 24.08.2026 | 30,20 | 30,53 | 30,00 | 30,48 | 0,66% | 1.236,00 |
| 21.08.2026 | 29,90 | 30,35 | 29,70 | 30,28 | 1,51% | 393,00 |
| 20.08.2026 | 29,53 | 29,88 | 29,53 | 29,83 | -0,33% | - |
| 19.08.2026 | 30,05 | 30,23 | 29,58 | 29,93 | -14,19% | - |
| 05.05.2026 | 34,45 | 35,15 | 34,35 | 34,88 | 1,31% | 1.214,00 |
| 04.05.2026 | 35,25 | 35,50 | 34,08 | 34,43 | -2,27% | 1.339,00 |
| 30.04.2026 | 35,50 | 35,73 | 34,88 | 35,23 | -1,54% | 7.350,00 |
| 29.04.2026 | 36,45 | 36,65 | 35,43 | 35,78 | -1,51% | 2.466,00 |
| 28.04.2026 | 36,85 | 36,93 | 34,75 | 36,33 | -2,02% | 7.008,00 |
| 27.04.2026 | 36,80 | 37,58 | 36,40 | 37,08 | 0,54% | 1.909,00 |
| 24.04.2026 | 37,10 | 37,58 | 36,30 | 36,88 | -0,54% | 4.600,00 |
| 23.04.2026 | 36,65 | 37,28 | 36,43 | 37,08 | -0,27% | 2.600,00 |
| 22.04.2026 | 37,45 | 38,25 | 36,90 | 37,18 | 0,13% | - |
| 21.04.2026 | 37,50 | 38,30 | 37,03 | 37,13 | -0,80% | 1.030,00 |
| 20.04.2026 | 37,15 | 37,78 | 36,90 | 37,43 | -0,27% | 2.602,00 |
| 17.04.2026 | 36,35 | 38,05 | 36,20 | 37,53 | 3,16% | 327,00 |
| 16.04.2026 | 37,05 | 37,10 | 35,70 | 36,38 | -1,89% | 1.828,00 |
| 15.04.2026 | 36,85 | 37,65 | 36,63 | 37,08 | 0,14% | 1.435,00 |
| 14.04.2026 | 36,85 | 37,68 | 36,85 | 37,03 | 0,41% | 41,00 |
| 13.04.2026 | 36,15 | 37,05 | 36,10 | 36,88 | 0,14% | 2.841,00 |
| 10.04.2026 | 35,80 | 36,98 | 35,33 | 36,83 | 0,27% | 3.906,00 |
| 09.04.2026 | 35,95 | 36,88 | 35,70 | 36,73 | 2,23% | 3.318,00 |
| 08.04.2026 | 35,60 | 36,43 | 35,08 | 35,93 | 4,97% | 1.792,00 |
| 07.04.2026 | 34,20 | 34,83 | 33,68 | 34,23 | -0,15% | 2.755,00 |
| 02.04.2026 | 34,25 | 34,48 | 33,80 | 34,28 | -1,72% | 1.400,00 |
| 01.04.2026 | 34,60 | 35,38 | 34,03 | 34,88 | 1,16% | 350,00 |
| 31.03.2026 | 34,15 | 34,50 | 33,25 | 34,48 | 2,38% | 2.100,00 |
| 30.03.2026 | 33,50 | 34,00 | 33,43 | 33,68 | 0,60% | 162,00 |
| 27.03.2026 | 33,95 | 34,58 | 33,23 | 33,48 | -1,18% | 478,00 |
| 26.03.2026 | 34,70 | 34,75 | 33,63 | 33,88 | -3,15% | 1.520,00 |
| 25.03.2026 | 34,50 | 35,08 | 34,33 | 34,98 | 1,30% | 550,00 |
| 24.03.2026 | 33,85 | 34,68 | 33,65 | 34,53 | 1,17% | 1.880,00 |
| 23.03.2026 | 33,80 | 35,20 | 31,85 | 34,13 | -1,73% | 3.525,00 |
| 20.03.2026 | 34,00 | 34,93 | 33,63 | 34,73 | 1,17% | 2.330,00 |
| 19.03.2026 | 34,85 | 35,43 | 33,70 | 34,33 | -1,01% | 14.877,00 |
| 18.03.2026 | 35,75 | 35,98 | 34,63 | 34,68 | -3,07% | 1.120,00 |
| 17.03.2026 | 34,85 | 35,88 | 34,43 | 35,78 | 2,14% | 1.013,00 |
| 16.03.2026 | 34,55 | 35,28 | 34,20 | 35,03 | 2,49% | 37,00 |
| 13.03.2026 | 35,30 | 35,58 | 34,10 | 34,18 | -3,26% | 2.586,00 |
| 12.03.2026 | 34,85 | 35,88 | 34,78 | 35,33 | 0,71% | 453,00 |
| 11.03.2026 | 34,70 | 35,28 | 34,28 | 35,08 | 1,15% | 1.000,00 |
| 10.03.2026 | 34,30 | 35,70 | 34,25 | 34,68 | 0,73% | 3.967,00 |
| 09.03.2026 | 33,45 | 34,68 | 33,03 | 34,43 | 0,44% | 2.574,00 |
| 06.03.2026 | 35,95 | 35,95 | 34,28 | 34,28 | -4,59% | 4.488,00 |
| 05.03.2026 | 36,10 | 36,65 | 35,05 | 35,93 | -1,64% | 1.894,00 |
| 04.03.2026 | 36,65 | 37,83 | 35,90 | 36,53 | -1,48% | 465,00 |
| 03.03.2026 | 38,50 | 38,55 | 35,33 | 37,08 | -4,63% | 904,00 |
| 02.03.2026 | 38,10 | 39,28 | 36,48 | 38,88 | 1,04% | 3.271,00 |
| 27.02.2026 | 38,50 | 38,93 | 37,90 | 38,48 | -0,13% | 206,00 |
| 26.02.2026 | 38,35 | 38,83 | 37,80 | 38,53 | 0,26% | 640,00 |
| 25.02.2026 | 38,20 | 39,23 | 38,20 | 38,43 | 0,26% | 117,00 |
| 24.02.2026 | 39,55 | 39,73 | 38,28 | 38,33 | -2,91% | 9.575,00 |
| 23.02.2026 | 39,65 | 39,88 | 39,33 | 39,48 | -1,13% | 295,00 |
| 20.02.2026 | 39,60 | 39,98 | 38,85 | 39,93 | 1,01% | 580,00 |
| 19.02.2026 | 39,95 | 40,00 | 39,00 | 39,53 | -1,13% | - |
| 18.02.2026 | 39,40 | 40,03 | 39,30 | 39,98 | 1,91% | 1.346,00 |
| 17.02.2026 | 40,10 | 40,23 | 38,93 | 39,23 | -2,36% | 2.224,00 |
| 16.02.2026 | 39,55 | 40,53 | 39,55 | 40,18 | 1,52% | 1.653,00 |
| 13.02.2026 | 38,75 | 39,88 | 38,08 | 39,58 | 2,46% | 1.661,00 |