33,850€
2,27%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 33,10 | 33,73 | 32,98 | 33,73 | 1,89% | - |
| 10.12.2025 | 33,08 | 33,10 | 33,08 | 33,10 | -0,90% | - |
| 09.12.2025 | 33,58 | 33,83 | 33,25 | 33,40 | -0,07% | - |
| 08.12.2025 | 33,23 | 34,40 | 33,20 | 33,43 | 0,22% | - |
| 05.12.2025 | 32,85 | 33,58 | 32,63 | 33,35 | 2,38% | - |
| 04.12.2025 | 32,58 | 32,60 | 32,53 | 32,58 | 1,01% | - |
| 03.12.2025 | 32,63 | 32,68 | 31,93 | 32,25 | -0,92% | - |
| 02.12.2025 | 32,63 | 32,68 | 32,10 | 32,55 | 0,08% | - |
| 01.12.2025 | 32,43 | 32,75 | 32,18 | 32,53 | 0,00% | 98,00 |
| 28.11.2025 | 32,48 | 32,85 | 32,33 | 32,53 | 0,15% | 221,00 |
| 27.11.2025 | 31,88 | 32,60 | 31,83 | 32,48 | 1,80% | 100,00 |
| 26.11.2025 | 31,20 | 32,05 | 31,20 | 31,90 | 7,50% | 390,00 |
| 25.11.2025 | 29,65 | 30,23 | 29,58 | 29,68 | -2,14% | - |
| 24.11.2025 | 30,28 | 31,23 | 30,20 | 30,33 | 1,59% | - |
| 21.11.2025 | 29,58 | 30,05 | 29,58 | 29,85 | 0,84% | - |
| 20.11.2025 | 30,15 | 30,30 | 29,50 | 29,60 | -1,00% | - |
| 19.11.2025 | 29,68 | 30,25 | 29,58 | 29,90 | 0,67% | 25,00 |
| 18.11.2025 | 29,45 | 29,75 | 29,00 | 29,70 | 0,42% | - |
| 17.11.2025 | 29,83 | 29,93 | 29,28 | 29,58 | -0,84% | - |
| 14.11.2025 | 30,03 | 30,25 | 28,90 | 29,83 | -2,13% | 80,00 |
| 13.11.2025 | 29,28 | 30,58 | 29,23 | 30,48 | 4,37% | 99,00 |
| 12.11.2025 | 29,98 | 30,13 | 29,15 | 29,20 | -3,07% | 410,00 |
| 11.11.2025 | 30,53 | 30,73 | 29,93 | 30,13 | -1,47% | 513,00 |
| 10.11.2025 | 30,83 | 30,93 | 30,35 | 30,58 | -0,08% | 578,00 |
| 07.11.2025 | 30,63 | 31,18 | 30,40 | 30,60 | 0,58% | 50,00 |
| 06.11.2025 | 31,03 | 31,08 | 30,30 | 30,43 | -2,64% | 300,00 |
| 05.11.2025 | 31,58 | 31,83 | 31,15 | 31,25 | -1,42% | - |
| 04.11.2025 | 31,68 | 31,70 | 31,65 | 31,70 | -2,46% | - |
| 03.11.2025 | 32,43 | 32,58 | 31,78 | 32,50 | 1,25% | 108,00 |
| 31.10.2025 | 32,15 | 32,15 | 32,10 | 32,10 | -0,31% | - |
| 30.10.2025 | 32,48 | 32,83 | 31,85 | 32,20 | -1,08% | - |
| 29.10.2025 | 32,38 | 33,30 | 32,23 | 32,55 | 0,08% | 356,00 |
| 28.10.2025 | 32,73 | 33,15 | 31,93 | 32,53 | -1,44% | 169,00 |
| 27.10.2025 | 32,63 | 33,85 | 30,70 | 33,00 | 1,23% | 1.335,00 |
| 24.10.2025 | 33,08 | 33,30 | 31,93 | 32,60 | 0,38% | 570,00 |
| 23.10.2025 | 32,78 | 33,18 | 32,38 | 32,48 | -0,69% | 407,00 |
| 22.10.2025 | 33,18 | 33,43 | 32,45 | 32,70 | -0,30% | - |
| 21.10.2025 | 32,73 | 33,25 | 32,68 | 32,80 | -0,30% | 639,00 |
| 20.10.2025 | 32,13 | 33,28 | 32,08 | 32,90 | 1,86% | 100,00 |
| 17.10.2025 | 32,18 | 32,55 | 31,70 | 32,30 | -0,46% | 170,00 |
| 16.10.2025 | 30,73 | 33,20 | 30,60 | 32,45 | 5,02% | 485,00 |
| 15.10.2025 | 32,30 | 32,45 | 30,90 | 30,90 | -6,29% | 1.257,00 |
| 14.10.2025 | 34,38 | 34,68 | 32,70 | 32,98 | -4,83% | 553,00 |
| 13.10.2025 | 35,00 | 35,10 | 34,65 | 34,65 | -0,14% | - |
| 10.10.2025 | 35,78 | 36,18 | 34,60 | 34,70 | -4,21% | 5,00 |
| 09.10.2025 | 35,68 | 36,23 | 35,30 | 36,23 | 0,07% | 30,00 |
| 08.10.2025 | 36,23 | 36,23 | 36,18 | 36,20 | 1,33% | - |
| 07.10.2025 | 35,73 | 35,75 | 35,73 | 35,73 | -0,21% | - |
| 06.10.2025 | 35,63 | 36,38 | 35,43 | 35,80 | 0,42% | - |
| 03.10.2025 | 35,08 | 35,73 | 35,00 | 35,65 | 2,22% | - |
| 02.10.2025 | 34,93 | 34,93 | 34,88 | 34,88 | -1,13% | - |
| 01.10.2025 | 35,33 | 35,33 | 35,28 | 35,28 | -0,21% | - |
| 30.09.2025 | 34,93 | 35,55 | 34,60 | 35,35 | 0,21% | 2.003,00 |
| 29.09.2025 | 35,38 | 35,60 | 34,88 | 35,28 | 1,29% | - |
| 26.09.2025 | 34,83 | 34,88 | 34,83 | 34,83 | -1,97% | - |
| 25.09.2025 | 35,48 | 35,58 | 35,48 | 35,53 | -0,84% | - |
| 24.09.2025 | 35,73 | 35,83 | 35,73 | 35,83 | -0,21% | - |
| 23.09.2025 | 35,93 | 35,98 | 35,90 | 35,90 | -0,07% | - |
| 22.09.2025 | 35,88 | 36,33 | 35,63 | 35,93 | 0,35% | - |
| 19.09.2025 | 35,68 | 36,38 | 35,63 | 35,80 | 0,56% | 34,00 |
| 18.09.2025 | 34,55 | 35,88 | 34,35 | 35,60 | 2,59% | 269,00 |
| 17.09.2025 | 36,23 | 36,65 | 34,40 | 34,70 | -3,21% | 365,00 |
| 16.09.2025 | 36,28 | 36,43 | 35,85 | 35,85 | -0,97% | - |
| 15.09.2025 | 36,08 | 36,58 | 35,45 | 36,20 | 0,35% | - |
| 12.09.2025 | 35,68 | 36,30 | 35,63 | 36,08 | 1,19% | - |
| 11.09.2025 | 35,63 | 35,68 | 35,63 | 35,65 | -0,56% | - |
| 10.09.2025 | 36,45 | 36,60 | 35,70 | 35,85 | -1,17% | - |
| 09.09.2025 | 36,98 | 37,08 | 36,00 | 36,28 | -0,96% | - |
| 08.09.2025 | 36,48 | 36,83 | 36,30 | 36,63 | 0,83% | - |
| 05.09.2025 | 36,73 | 36,85 | 35,95 | 36,33 | -0,55% | - |
| 04.09.2025 | 35,83 | 36,88 | 35,70 | 36,53 | 1,60% | - |
| 03.09.2025 | 36,78 | 37,18 | 35,55 | 35,95 | -1,98% | 155,00 |
| 02.09.2025 | 37,18 | 37,53 | 36,15 | 36,68 | -1,34% | 175,00 |
| 01.09.2025 | 36,90 | 37,35 | 36,55 | 37,18 | 0,13% | - |
| 29.08.2025 | 37,33 | 37,63 | 36,90 | 37,13 | -1,00% | - |
| 28.08.2025 | 37,43 | 37,70 | 36,93 | 37,50 | 0,67% | 305,00 |
| 27.08.2025 | 37,78 | 37,78 | 36,90 | 37,25 | -0,86% | - |
| 26.08.2025 | 37,78 | 37,98 | 37,10 | 37,58 | -0,79% | - |
| 25.08.2025 | 38,33 | 38,43 | 37,65 | 37,88 | -1,30% | - |
| 22.08.2025 | 37,83 | 38,43 | 37,50 | 38,38 | 1,45% | 1.040,00 |
| 21.08.2025 | 38,03 | 38,45 | 37,63 | 37,83 | 0,00% | - |
| 20.08.2025 | 37,93 | 38,35 | 37,58 | 37,83 | -0,98% | 166,00 |
| 19.08.2025 | 37,93 | 38,43 | 37,78 | 38,20 | 0,59% | 326,00 |
| 18.08.2025 | 37,88 | 38,10 | 37,40 | 37,98 | -0,20% | 50,00 |
| 15.08.2025 | 38,23 | 38,38 | 37,78 | 38,05 | 0,13% | 50,00 |
| 14.08.2025 | 37,93 | 38,40 | 37,88 | 38,00 | -0,20% | 240,00 |
| 13.08.2025 | 37,83 | 38,25 | 37,60 | 38,08 | 0,93% | 42,00 |
| 12.08.2025 | 37,28 | 37,88 | 37,20 | 37,73 | 1,55% | 150,00 |
| 11.08.2025 | 37,83 | 37,83 | 36,98 | 37,15 | -1,39% | 273,00 |
| 08.08.2025 | 37,68 | 38,10 | 37,48 | 37,68 | 0,40% | - |
| 07.08.2025 | 36,28 | 38,03 | 36,05 | 37,53 | 3,45% | - |
| 06.08.2025 | 36,53 | 37,10 | 36,05 | 36,28 | -0,75% | - |
| 05.08.2025 | 35,88 | 36,73 | 35,88 | 36,55 | 1,95% | 574,00 |
| 04.08.2025 | 34,63 | 36,20 | 34,43 | 35,85 | 2,36% | 475,00 |
| 01.08.2025 | 36,43 | 36,73 | 34,65 | 35,03 | -4,63% | 910,00 |
| 31.07.2025 | 37,13 | 37,38 | 36,40 | 36,73 | -0,27% | 495,00 |
| 30.07.2025 | 35,63 | 36,90 | 35,13 | 36,83 | 3,15% | 496,00 |
| 29.07.2025 | 37,08 | 37,83 | 35,40 | 35,70 | -1,79% | 2.230,00 |
| 28.07.2025 | 39,75 | 39,78 | 35,40 | 36,35 | -7,74% | 1.849,00 |
| 25.07.2025 | 39,55 | 39,65 | 38,50 | 39,40 | 0,06% | 1.551,00 |