19,740€
1,18%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,51 | 19,89 | 19,43 | 19,74 | 1,18% | - |
| 21.11.2024 | 19,73 | 19,92 | 19,45 | 19,51 | -1,12% | 10,00 |
| 20.11.2024 | 19,87 | 20,10 | 19,67 | 19,73 | -0,70% | - |
| 19.11.2024 | 20,03 | 20,13 | 19,80 | 19,87 | -0,75% | - |
| 18.11.2024 | 20,02 | 20,65 | 19,81 | 20,02 | 0,02% | - |
| 15.11.2024 | 20,07 | 20,15 | 19,79 | 20,02 | -0,30% | - |
| 14.11.2024 | 19,91 | 20,16 | 19,79 | 20,08 | 0,85% | - |
| 13.11.2024 | 20,13 | 20,25 | 19,76 | 19,91 | -1,04% | 35,00 |
| 12.11.2024 | 20,38 | 20,43 | 19,78 | 20,12 | -1,28% | - |
| 11.11.2024 | 20,43 | 20,58 | 20,30 | 20,38 | -0,24% | 140,00 |
| 08.11.2024 | 20,38 | 20,50 | 20,33 | 20,43 | 0,25% | - |
| 07.11.2024 | 20,23 | 20,38 | 20,20 | 20,38 | 0,49% | - |
| 06.11.2024 | 20,23 | 20,50 | 20,13 | 20,28 | -0,25% | - |
| 05.11.2024 | 20,38 | 20,65 | 20,23 | 20,33 | -0,12% | - |
| 04.11.2024 | 20,38 | 21,25 | 20,30 | 20,35 | -0,12% | - |
| 01.11.2024 | 20,43 | 20,75 | 20,23 | 20,38 | -0,24% | - |
| 31.10.2024 | 20,55 | 20,73 | 20,18 | 20,43 | -0,61% | 75,00 |
| 30.10.2024 | 21,10 | 21,13 | 20,40 | 20,55 | -2,72% | 50,00 |
| 29.10.2024 | 21,03 | 21,23 | 20,90 | 21,13 | 0,36% | - |
| 28.10.2024 | 21,33 | 21,43 | 20,88 | 21,05 | -1,29% | 120,00 |
| 25.10.2024 | 20,85 | 21,53 | 20,68 | 21,33 | 2,28% | 150,00 |
| 24.10.2024 | 20,88 | 21,00 | 20,73 | 20,85 | -0,24% | - |
| 23.10.2024 | 21,00 | 21,08 | 20,83 | 20,90 | -0,36% | 1.020,00 |
| 22.10.2024 | 21,00 | 21,05 | 20,93 | 20,98 | -0,24% | - |
| 21.10.2024 | 21,00 | 21,25 | 20,95 | 21,03 | 0,12% | 240,00 |
| 18.10.2024 | 21,20 | 21,30 | 20,98 | 21,00 | -0,94% | 640,00 |
| 17.10.2024 | 21,70 | 21,70 | 21,08 | 21,20 | -2,42% | - |
| 16.10.2024 | 21,50 | 21,75 | 21,30 | 21,73 | 1,05% | 50,00 |
| 15.10.2024 | 21,63 | 21,78 | 21,33 | 21,50 | -0,58% | - |
| 14.10.2024 | 21,13 | 21,68 | 21,00 | 21,63 | 2,37% | 50,00 |
| 11.10.2024 | 21,25 | 21,30 | 20,98 | 21,13 | -0,59% | 910,00 |
| 10.10.2024 | 21,88 | 21,88 | 21,18 | 21,25 | -2,86% | 162,00 |
| 09.10.2024 | 21,95 | 22,03 | 21,78 | 21,88 | -0,34% | - |
| 08.10.2024 | 21,88 | 22,05 | 21,65 | 21,95 | 0,34% | - |
| 07.10.2024 | 21,95 | 22,13 | 21,78 | 21,88 | -0,34% | 25,00 |
| 04.10.2024 | 21,98 | 22,00 | 21,75 | 21,95 | -0,11% | 1.100,00 |
| 03.10.2024 | 22,10 | 22,23 | 21,78 | 21,98 | -0,79% | 23,00 |
| 02.10.2024 | 22,25 | 22,28 | 21,85 | 22,15 | -0,45% | - |
| 01.10.2024 | 22,58 | 22,63 | 22,15 | 22,25 | -1,55% | - |
| 30.09.2024 | 21,93 | 22,73 | 21,73 | 22,60 | 3,31% | - |
| 27.09.2024 | 21,90 | 21,98 | 21,68 | 21,88 | -0,11% | 121,00 |
| 26.09.2024 | 21,85 | 22,18 | 21,83 | 21,90 | 0,23% | 66,00 |
| 25.09.2024 | 21,88 | 21,88 | 21,73 | 21,85 | -0,34% | 23,00 |
| 24.09.2024 | 21,90 | 22,00 | 21,68 | 21,93 | 0,34% | - |
| 23.09.2024 | 21,80 | 22,15 | 21,75 | 21,85 | 0,34% | - |
| 20.09.2024 | 21,98 | 22,00 | 21,63 | 21,78 | -0,91% | 99,00 |
| 19.09.2024 | 22,10 | 22,38 | 21,73 | 21,98 | -0,57% | - |
| 18.09.2024 | 22,00 | 22,28 | 21,75 | 22,10 | 0,45% | 22,00 |
| 17.09.2024 | 22,00 | 22,05 | 21,65 | 22,00 | 0,11% | - |
| 16.09.2024 | 22,08 | 22,43 | 21,93 | 21,98 | -0,11% | - |
| 13.09.2024 | 21,83 | 22,03 | 21,68 | 22,00 | 0,80% | 5,00 |
| 12.09.2024 | 21,65 | 21,88 | 21,60 | 21,83 | 0,69% | - |
| 11.09.2024 | 21,55 | 21,88 | 21,55 | 21,68 | 0,35% | - |
| 10.09.2024 | 21,48 | 21,65 | 21,30 | 21,60 | 0,47% | - |
| 09.09.2024 | 21,43 | 21,53 | 21,23 | 21,50 | 0,58% | - |
| 06.09.2024 | 21,55 | 21,58 | 21,18 | 21,38 | -0,93% | 200,00 |
| 05.09.2024 | 21,65 | 21,83 | 21,15 | 21,58 | -0,35% | - |
| 04.09.2024 | 21,78 | 21,83 | 21,38 | 21,65 | -0,92% | - |
| 03.09.2024 | 21,63 | 21,88 | 21,53 | 21,85 | 1,04% | 80,00 |
| 02.09.2024 | 21,95 | 22,13 | 21,35 | 21,63 | -1,48% | 380,00 |
| 30.08.2024 | 21,90 | 21,98 | 21,78 | 21,95 | 0,23% | - |
| 29.08.2024 | 21,83 | 21,93 | 21,68 | 21,90 | 0,46% | - |
| 28.08.2024 | 21,95 | 22,00 | 21,75 | 21,80 | -0,68% | - |
| 27.08.2024 | 22,03 | 22,15 | 21,88 | 21,95 | -0,34% | - |
| 26.08.2024 | 21,93 | 22,05 | 21,83 | 22,03 | 0,23% | - |
| 23.08.2024 | 21,88 | 22,10 | 21,78 | 21,98 | 0,46% | 23,00 |
| 22.08.2024 | 21,95 | 22,05 | 21,85 | 21,88 | -0,34% | - |
| 21.08.2024 | 21,95 | 21,98 | 21,70 | 21,95 | 0,00% | - |
| 20.08.2024 | 21,95 | 22,05 | 21,88 | 21,95 | 0,00% | - |
| 19.08.2024 | 21,98 | 22,10 | 21,85 | 21,95 | -0,11% | 96,00 |
| 16.08.2024 | 21,98 | 22,13 | 21,83 | 21,98 | 0,00% | - |
| 15.08.2024 | 21,95 | 22,10 | 21,90 | 21,98 | 0,00% | - |
| 14.08.2024 | 21,90 | 22,10 | 21,80 | 21,98 | 0,34% | - |
| 13.08.2024 | 22,03 | 22,10 | 21,90 | 21,90 | -0,57% | 150,00 |
| 12.08.2024 | 22,05 | 22,40 | 21,98 | 22,03 | 0,11% | - |
| 09.08.2024 | 22,00 | 22,25 | 21,88 | 22,00 | 0,00% | 200,00 |
| 08.08.2024 | 21,90 | 22,23 | 21,73 | 22,00 | 0,69% | - |
| 07.08.2024 | 21,78 | 22,45 | 21,75 | 21,85 | 0,58% | 110,00 |
| 06.08.2024 | 21,55 | 22,10 | 21,53 | 21,73 | 0,70% | - |
| 05.08.2024 | 22,45 | 22,45 | 21,08 | 21,58 | -3,90% | 260,00 |
| 02.08.2024 | 22,73 | 22,75 | 22,13 | 22,45 | -1,21% | - |
| 01.08.2024 | 22,70 | 22,83 | 22,45 | 22,73 | 0,11% | - |
| 31.07.2024 | 22,70 | 23,00 | 22,45 | 22,70 | 0,22% | - |
| 30.07.2024 | 22,50 | 22,88 | 22,20 | 22,65 | 0,67% | - |
| 29.07.2024 | 23,15 | 23,18 | 22,05 | 22,50 | -2,81% | - |
| 26.07.2024 | 22,40 | 23,23 | 22,28 | 23,15 | 3,46% | 50,00 |
| 25.07.2024 | 22,18 | 22,63 | 21,78 | 22,38 | 0,90% | 50,00 |
| 24.07.2024 | 22,30 | 22,43 | 22,10 | 22,18 | -0,56% | 100,00 |
| 23.07.2024 | 22,60 | 22,70 | 22,20 | 22,30 | -1,33% | 50,00 |
| 22.07.2024 | 22,33 | 22,60 | 22,33 | 22,60 | 1,23% | - |
| 19.07.2024 | 22,88 | 22,90 | 22,25 | 22,33 | -2,40% | - |
| 18.07.2024 | 22,73 | 22,88 | 22,43 | 22,88 | 0,66% | - |
| 17.07.2024 | 22,95 | 22,95 | 22,40 | 22,73 | -0,98% | - |
| 16.07.2024 | 22,73 | 22,95 | 22,58 | 22,95 | 0,77% | - |
| 15.07.2024 | 22,40 | 22,88 | 22,35 | 22,78 | 1,67% | - |
| 12.07.2024 | 22,30 | 22,45 | 22,18 | 22,40 | 0,45% | 120,00 |
| 11.07.2024 | 21,90 | 22,35 | 21,85 | 22,30 | 1,83% | - |
| 10.07.2024 | 21,68 | 21,93 | 21,55 | 21,90 | 1,04% | - |
| 09.07.2024 | 22,03 | 22,08 | 21,58 | 21,68 | -1,59% | 23,00 |
| 08.07.2024 | 22,05 | 22,40 | 21,83 | 22,03 | -0,11% | 550,00 |