23,175€
0,32%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,10 | 23,28 | 22,90 | 23,18 | 0,32% | 45,00 |
27.03.2024 | 23,08 | 23,23 | 22,98 | 23,10 | 0,11% | 400,00 |
26.03.2024 | 22,93 | 23,15 | 22,83 | 23,08 | 0,54% | 50,00 |
25.03.2024 | 23,10 | 23,23 | 22,90 | 22,95 | -0,65% | 1.293,00 |
22.03.2024 | 22,88 | 23,15 | 22,68 | 23,10 | 0,98% | - |
21.03.2024 | 23,10 | 23,28 | 22,88 | 22,88 | -0,97% | 1.138,00 |
20.03.2024 | 22,58 | 23,10 | 22,43 | 23,10 | 2,21% | - |
19.03.2024 | 23,55 | 23,63 | 22,53 | 22,60 | -4,03% | 566,00 |
18.03.2024 | 23,50 | 23,60 | 23,38 | 23,55 | 0,21% | 100,00 |
15.03.2024 | 23,95 | 24,10 | 23,20 | 23,50 | -1,88% | - |
14.03.2024 | 24,10 | 24,20 | 23,83 | 23,95 | -0,62% | - |
13.03.2024 | 24,05 | 24,20 | 23,88 | 24,10 | 0,21% | 9,00 |
12.03.2024 | 24,15 | 24,23 | 23,85 | 24,05 | -0,41% | 100,00 |
11.03.2024 | 24,40 | 24,55 | 23,90 | 24,15 | -1,02% | 160,00 |
08.03.2024 | 24,10 | 24,50 | 23,98 | 24,40 | 1,24% | 625,00 |
07.03.2024 | 24,10 | 24,23 | 23,93 | 24,10 | -0,10% | 150,00 |
06.03.2024 | 23,88 | 24,18 | 23,78 | 24,13 | 0,84% | 487,00 |
05.03.2024 | 23,88 | 24,05 | 23,68 | 23,93 | 0,21% | - |
04.03.2024 | 24,28 | 24,28 | 23,68 | 23,88 | -1,65% | 55,00 |
01.03.2024 | 24,05 | 24,28 | 24,00 | 24,28 | 0,94% | - |
29.02.2024 | 24,08 | 24,35 | 23,83 | 24,05 | -0,10% | - |
28.02.2024 | 24,45 | 24,65 | 24,03 | 24,08 | -1,63% | - |
27.02.2024 | 24,45 | 24,63 | 24,33 | 24,48 | -0,10% | - |
26.02.2024 | 24,53 | 24,55 | 24,28 | 24,50 | 0,00% | - |
23.02.2024 | 24,85 | 24,88 | 24,35 | 24,50 | -1,41% | 200,00 |
22.02.2024 | 24,53 | 24,88 | 24,45 | 24,85 | 1,33% | 9,00 |
21.02.2024 | 24,25 | 24,58 | 24,08 | 24,53 | 1,13% | 50,00 |
20.02.2024 | 24,60 | 24,60 | 24,20 | 24,25 | -1,42% | - |
19.02.2024 | 24,55 | 24,60 | 24,33 | 24,60 | 0,20% | - |
16.02.2024 | 24,08 | 24,70 | 24,08 | 24,55 | 1,97% | - |
15.02.2024 | 23,98 | 24,15 | 23,85 | 24,08 | 0,42% | - |
14.02.2024 | 23,85 | 24,15 | 23,78 | 23,98 | 0,52% | 60,00 |
13.02.2024 | 24,18 | 24,23 | 23,73 | 23,85 | -1,24% | 24,00 |
12.02.2024 | 24,48 | 24,58 | 24,08 | 24,15 | -1,33% | 100,00 |
09.02.2024 | 23,43 | 24,50 | 23,25 | 24,48 | 4,48% | - |
08.02.2024 | 24,45 | 24,70 | 23,40 | 23,43 | -4,19% | - |
07.02.2024 | 24,38 | 24,68 | 24,18 | 24,45 | 0,31% | - |
06.02.2024 | 23,98 | 24,55 | 23,95 | 24,38 | 1,67% | - |
05.02.2024 | 24,33 | 24,35 | 23,88 | 23,98 | -1,44% | 55,00 |
02.02.2024 | 24,40 | 24,53 | 24,25 | 24,33 | -0,51% | - |
01.02.2024 | 24,00 | 24,53 | 23,80 | 24,45 | 1,88% | 150,00 |
31.01.2024 | 24,30 | 24,38 | 23,75 | 24,00 | -1,13% | - |
30.01.2024 | 24,18 | 24,33 | 23,73 | 24,28 | 0,41% | - |
29.01.2024 | 24,18 | 24,28 | 23,68 | 24,18 | 0,00% | - |
26.01.2024 | 23,75 | 24,25 | 23,58 | 24,18 | 1,79% | - |
25.01.2024 | 23,95 | 24,08 | 23,53 | 23,75 | -0,94% | 40,00 |
24.01.2024 | 24,13 | 24,33 | 23,95 | 23,98 | -0,62% | 100,00 |
23.01.2024 | 24,23 | 24,35 | 24,03 | 24,13 | -0,41% | - |
22.01.2024 | 24,58 | 24,65 | 24,15 | 24,23 | -1,42% | 150,00 |
19.01.2024 | 24,50 | 24,70 | 24,18 | 24,58 | 0,31% | - |
18.01.2024 | 24,15 | 24,53 | 24,05 | 24,50 | 1,45% | - |
17.01.2024 | 24,35 | 24,45 | 24,03 | 24,15 | -0,92% | 825,00 |
16.01.2024 | 24,45 | 24,55 | 24,20 | 24,38 | -0,31% | 10,00 |
15.01.2024 | 24,93 | 25,03 | 24,45 | 24,45 | -1,71% | - |
12.01.2024 | 24,53 | 25,08 | 24,45 | 24,88 | 1,43% | - |
11.01.2024 | 24,78 | 25,05 | 24,35 | 24,53 | -1,01% | 25,00 |
10.01.2024 | 24,80 | 25,08 | 24,60 | 24,78 | -0,10% | 40,00 |
09.01.2024 | 24,55 | 24,83 | 24,35 | 24,80 | 1,02% | - |
08.01.2024 | 24,70 | 24,70 | 24,35 | 24,55 | -0,61% | 80,00 |
05.01.2024 | 25,03 | 25,03 | 24,45 | 24,70 | -1,40% | - |
04.01.2024 | 25,08 | 25,23 | 24,78 | 25,05 | -0,10% | 71,00 |
03.01.2024 | 25,25 | 25,45 | 24,95 | 25,08 | -0,69% | 455,00 |
02.01.2024 | 25,33 | 25,43 | 25,08 | 25,25 | -0,20% | 152,00 |
29.12.2023 | 24,93 | 25,33 | 24,73 | 25,30 | 1,50% | - |
28.12.2023 | 25,10 | 25,18 | 24,80 | 24,93 | -0,80% | 20,00 |
27.12.2023 | 25,18 | 25,25 | 24,98 | 25,13 | 0,00% | - |
22.12.2023 | 25,08 | 25,20 | 24,90 | 25,13 | 0,20% | 80,00 |
21.12.2023 | 24,80 | 25,20 | 24,73 | 25,08 | 1,01% | 141,00 |
20.12.2023 | 24,78 | 25,10 | 24,53 | 24,83 | 0,20% | 188,00 |
19.12.2023 | 24,20 | 24,93 | 24,10 | 24,78 | 2,48% | 155,00 |
18.12.2023 | 24,30 | 24,35 | 23,95 | 24,18 | -0,31% | 615,00 |
15.12.2023 | 24,30 | 24,78 | 24,20 | 24,25 | 0,00% | 150,00 |
14.12.2023 | 23,75 | 24,43 | 23,75 | 24,25 | 2,11% | 1.285,00 |
13.12.2023 | 23,53 | 23,75 | 23,25 | 23,75 | 0,85% | - |
12.12.2023 | 23,70 | 23,90 | 23,48 | 23,55 | -0,63% | - |
11.12.2023 | 24,03 | 24,03 | 23,45 | 23,70 | -1,35% | 145,00 |
08.12.2023 | 23,63 | 24,08 | 23,40 | 24,03 | 1,80% | 65,00 |
07.12.2023 | 23,78 | 23,80 | 23,38 | 23,60 | -0,74% | 70,00 |
06.12.2023 | 23,48 | 23,88 | 23,25 | 23,78 | 1,49% | 444,00 |
05.12.2023 | 23,38 | 23,65 | 23,25 | 23,43 | 0,21% | - |
04.12.2023 | 23,38 | 23,58 | 23,18 | 23,38 | -0,21% | 800,00 |
01.12.2023 | 23,63 | 23,85 | 23,15 | 23,43 | -0,64% | 425,00 |
30.11.2023 | 23,38 | 23,60 | 23,05 | 23,58 | 0,96% | - |
29.11.2023 | 23,20 | 23,45 | 23,08 | 23,35 | 0,65% | 140,00 |
28.11.2023 | 23,20 | 23,28 | 23,05 | 23,20 | 0,11% | 75,00 |
27.11.2023 | 23,08 | 23,30 | 23,05 | 23,18 | 0,22% | - |
24.11.2023 | 23,15 | 23,30 | 23,00 | 23,13 | -0,11% | - |
23.11.2023 | 23,30 | 23,68 | 23,05 | 23,15 | -0,64% | 5,00 |
22.11.2023 | 22,75 | 23,45 | 22,58 | 23,30 | 2,42% | - |
21.11.2023 | 22,80 | 22,90 | 22,60 | 22,75 | -0,22% | - |
20.11.2023 | 23,30 | 23,35 | 22,68 | 22,80 | -2,15% | - |
17.11.2023 | 22,93 | 23,40 | 22,83 | 23,30 | 1,64% | - |
16.11.2023 | 23,55 | 23,65 | 22,78 | 22,93 | -2,55% | 450,00 |
15.11.2023 | 23,68 | 24,23 | 23,33 | 23,53 | -0,84% | 673,00 |
14.11.2023 | 22,80 | 23,73 | 22,68 | 23,73 | 4,06% | 1.810,00 |
13.11.2023 | 22,38 | 22,90 | 22,18 | 22,80 | 2,13% | 5.250,00 |
10.11.2023 | 22,08 | 22,38 | 21,98 | 22,33 | 0,90% | - |
09.11.2023 | 22,13 | 22,38 | 22,03 | 22,13 | 0,00% | 70,00 |
08.11.2023 | 22,08 | 22,35 | 21,93 | 22,13 | 0,23% | 70,00 |
07.11.2023 | 22,53 | 22,75 | 21,93 | 22,08 | -2,00% | 50,00 |