34,375€
-5,43%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 35,88 | 36,03 | 34,28 | 34,48 | -5,16% | 100,00 |
| 05.03.2026 | 36,55 | 36,63 | 36,03 | 36,35 | -3,58% | 70,00 |
| 04.03.2026 | 36,80 | 37,85 | 35,95 | 37,70 | 3,22% | 2.401,00 |
| 03.03.2026 | 38,85 | 38,85 | 35,38 | 36,53 | -5,38% | 793,00 |
| 02.03.2026 | 38,08 | 38,63 | 36,60 | 38,60 | -0,39% | 99,00 |
| 27.02.2026 | 38,45 | 38,93 | 38,18 | 38,75 | 1,17% | - |
| 26.02.2026 | 38,28 | 38,33 | 38,28 | 38,30 | 0,13% | - |
| 25.02.2026 | 38,30 | 38,30 | 38,25 | 38,25 | -0,39% | - |
| 24.02.2026 | 39,53 | 39,70 | 38,35 | 38,40 | -3,03% | 122,00 |
| 23.02.2026 | 39,43 | 39,90 | 39,33 | 39,60 | -0,69% | 800,00 |
| 20.02.2026 | 39,58 | 39,95 | 38,85 | 39,88 | 1,08% | 600,00 |
| 19.02.2026 | 39,95 | 40,00 | 39,08 | 39,45 | -0,94% | - |
| 18.02.2026 | 39,25 | 39,93 | 39,25 | 39,83 | 1,46% | - |
| 17.02.2026 | 40,03 | 40,25 | 39,23 | 39,25 | -2,12% | 100,00 |
| 16.02.2026 | 39,58 | 40,50 | 39,58 | 40,10 | 4,50% | 524,00 |
| 13.02.2026 | 38,63 | 38,90 | 38,23 | 38,38 | -0,58% | 155,00 |
| 12.02.2026 | 39,10 | 39,43 | 38,10 | 38,60 | 0,65% | 143,00 |
| 11.02.2026 | 38,83 | 38,93 | 38,18 | 38,35 | -3,88% | - |
| 10.02.2026 | 39,88 | 39,90 | 39,83 | 39,90 | -0,06% | - |
| 09.02.2026 | 39,13 | 39,93 | 39,08 | 39,93 | 5,41% | 70,00 |
| 06.02.2026 | 38,63 | 38,63 | 37,85 | 37,88 | -0,66% | 1.139,00 |
| 05.02.2026 | 38,63 | 38,70 | 38,00 | 38,13 | -1,93% | - |
| 04.02.2026 | 37,40 | 39,23 | 37,23 | 38,88 | 5,42% | 130,00 |
| 03.02.2026 | 36,68 | 37,03 | 36,18 | 36,88 | 2,15% | - |
| 02.02.2026 | 35,78 | 36,15 | 35,73 | 36,10 | 1,26% | 580,00 |
| 30.01.2026 | 35,80 | 35,88 | 35,43 | 35,65 | -0,14% | - |
| 29.01.2026 | 35,98 | 36,55 | 35,70 | 35,70 | -1,92% | - |
| 28.01.2026 | 36,93 | 37,00 | 35,90 | 36,40 | 0,62% | - |
| 27.01.2026 | 36,48 | 36,53 | 35,80 | 36,18 | -1,96% | - |
| 26.01.2026 | 36,73 | 36,93 | 36,73 | 36,90 | 0,00% | - |
| 23.01.2026 | 36,88 | 36,90 | 36,88 | 36,90 | 1,65% | - |
| 22.01.2026 | 35,83 | 36,43 | 35,53 | 36,30 | 1,40% | 675,00 |
| 21.01.2026 | 35,43 | 35,95 | 34,73 | 35,80 | 1,85% | - |
| 20.01.2026 | 35,68 | 35,85 | 34,63 | 35,15 | -1,40% | 400,00 |
| 19.01.2026 | 36,23 | 36,50 | 35,53 | 35,65 | -2,86% | 677,00 |
| 16.01.2026 | 37,43 | 37,80 | 36,60 | 36,70 | -2,00% | - |
| 15.01.2026 | 37,20 | 37,58 | 36,65 | 37,45 | 0,47% | 627,00 |
| 14.01.2026 | 36,65 | 37,48 | 36,53 | 37,28 | 2,76% | - |
| 13.01.2026 | 36,73 | 36,95 | 36,10 | 36,28 | -1,43% | - |
| 12.01.2026 | 35,98 | 37,28 | 35,83 | 36,80 | 1,38% | - |
| 09.01.2026 | 36,28 | 36,35 | 35,95 | 36,30 | 0,28% | - |
| 08.01.2026 | 36,13 | 36,45 | 35,68 | 36,20 | 0,35% | - |
| 07.01.2026 | 34,83 | 36,30 | 34,83 | 36,08 | 3,89% | 474,00 |
| 06.01.2026 | 34,98 | 35,10 | 34,48 | 34,73 | 0,22% | - |
| 05.01.2026 | 33,98 | 34,68 | 33,83 | 34,65 | 2,36% | 1.000,00 |
| 02.01.2026 | 33,38 | 33,88 | 32,83 | 33,85 | 1,20% | 927,00 |
| 30.12.2025 | 33,43 | 33,45 | 33,40 | 33,45 | 0,07% | - |
| 29.12.2025 | 33,05 | 33,50 | 32,45 | 33,43 | 1,91% | 40,00 |
| 23.12.2025 | 32,98 | 33,10 | 32,53 | 32,80 | 1,39% | - |
| 22.12.2025 | 32,13 | 32,50 | 32,08 | 32,35 | -1,22% | 100,00 |
| 19.12.2025 | 33,28 | 33,40 | 32,53 | 32,75 | 0,61% | - |
| 18.12.2025 | 32,53 | 32,60 | 32,53 | 32,55 | -0,23% | - |
| 17.12.2025 | 33,28 | 33,40 | 32,48 | 32,63 | -1,58% | 210,00 |
| 16.12.2025 | 33,53 | 33,60 | 32,88 | 33,15 | -1,27% | - |
| 15.12.2025 | 34,03 | 34,03 | 33,38 | 33,58 | -0,59% | 2.000,00 |
| 12.12.2025 | 33,95 | 34,05 | 33,60 | 33,78 | 0,15% | - |
| 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% | - |