35,400€
-0,91%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 39,10 | 39,55 | 38,10 | 38,63 | -1,28% | 335,00 |
| 11.02.2026 | 38,80 | 39,23 | 38,18 | 39,13 | 0,90% | 133,00 |
| 10.02.2026 | 39,85 | 39,95 | 38,53 | 38,78 | -2,88% | 2.763,00 |
| 09.02.2026 | 39,15 | 39,98 | 39,05 | 39,93 | 2,04% | 3.712,00 |
| 06.02.2026 | 38,60 | 39,23 | 37,80 | 39,13 | 1,56% | 1.855,00 |
| 05.02.2026 | 38,55 | 38,88 | 37,98 | 38,53 | -0,26% | 1.188,00 |
| 04.02.2026 | 37,50 | 39,18 | 37,18 | 38,63 | 3,21% | 2.968,00 |
| 03.02.2026 | 36,75 | 37,58 | 36,10 | 37,43 | 2,32% | 2.054,00 |
| 02.02.2026 | 35,78 | 36,68 | 35,73 | 36,58 | 1,39% | 1.112,00 |
| 30.01.2026 | 35,85 | 36,50 | 35,43 | 36,08 | 0,56% | 2.380,00 |
| 29.01.2026 | 36,00 | 36,55 | 35,65 | 35,88 | 0,00% | 621,00 |
| 28.01.2026 | 36,85 | 36,85 | 35,88 | 35,88 | -2,31% | 50,00 |
| 27.01.2026 | 36,50 | 36,83 | 35,78 | 36,73 | 0,96% | 133,00 |
| 26.01.2026 | 36,80 | 36,85 | 35,55 | 36,38 | -1,36% | 1.056,00 |
| 23.01.2026 | 36,80 | 36,98 | 36,28 | 36,88 | 0,00% | 831,00 |
| 22.01.2026 | 36,15 | 37,08 | 35,50 | 36,88 | 2,93% | 640,00 |
| 21.01.2026 | 35,05 | 35,98 | 34,68 | 35,83 | 1,42% | 414,00 |
| 20.01.2026 | 35,65 | 35,88 | 34,63 | 35,33 | -0,98% | 3.665,00 |
| 19.01.2026 | 36,13 | 36,58 | 35,60 | 35,68 | -3,12% | 5.840,00 |
| 16.01.2026 | 37,45 | 37,80 | 36,55 | 36,83 | -1,60% | 1.807,00 |
| 15.01.2026 | 37,25 | 37,58 | 36,63 | 37,43 | 0,67% | 604,00 |
| 14.01.2026 | 36,65 | 37,63 | 36,50 | 37,18 | 1,23% | 875,00 |
| 13.01.2026 | 36,75 | 36,95 | 35,98 | 36,73 | -0,14% | 5.500,00 |
| 12.01.2026 | 36,43 | 37,23 | 36,35 | 36,78 | 0,96% | 4.050,00 |
| 09.01.2026 | 36,30 | 36,93 | 35,95 | 36,43 | 0,28% | 463,00 |
| 08.01.2026 | 36,15 | 36,58 | 35,55 | 36,33 | 0,41% | 5.491,00 |
| 07.01.2026 | 34,85 | 36,40 | 34,85 | 36,18 | 3,73% | 2.230,00 |
| 06.01.2026 | 35,00 | 35,13 | 34,45 | 34,88 | -0,14% | 1.680,00 |
| 05.01.2026 | 33,90 | 35,05 | 33,85 | 34,93 | 3,10% | 2.264,00 |
| 02.01.2026 | 33,55 | 33,88 | 32,85 | 33,88 | 1,50% | 605,00 |
| 30.12.2025 | 33,45 | 33,73 | 33,25 | 33,38 | -0,15% | 340,00 |
| 29.12.2025 | 32,85 | 33,53 | 32,43 | 33,43 | 1,67% | 1.120,00 |
| 23.12.2025 | 32,95 | 33,10 | 32,50 | 32,88 | -0,45% | 1.340,00 |
| 22.12.2025 | 32,15 | 33,03 | 32,15 | 33,03 | 2,80% | 2.470,00 |
| 19.12.2025 | 33,30 | 33,40 | 32,13 | 32,13 | -3,46% | 514,00 |
| 18.12.2025 | 32,55 | 33,43 | 32,53 | 33,28 | 2,46% | 56,00 |
| 17.12.2025 | 33,30 | 33,38 | 32,45 | 32,48 | -2,40% | 590,00 |
| 16.12.2025 | 33,55 | 33,60 | 32,83 | 33,28 | -1,04% | - |
| 15.12.2025 | 33,80 | 33,95 | 33,38 | 33,63 | -1,03% | 117,00 |
| 12.12.2025 | 33,90 | 34,05 | 33,60 | 33,98 | 0,44% | 210,00 |
| 11.12.2025 | 33,20 | 33,88 | 32,98 | 33,83 | 1,96% | 273,00 |
| 10.12.2025 | 33,10 | 33,45 | 32,88 | 33,18 | 0,30% | - |
| 09.12.2025 | 33,60 | 33,80 | 32,83 | 33,08 | -1,64% | 342,00 |
| 08.12.2025 | 33,25 | 34,45 | 33,20 | 33,63 | 1,05% | 1.499,00 |
| 05.12.2025 | 32,65 | 33,60 | 32,65 | 33,28 | 1,37% | 5.566,00 |