34,675€
-4,28%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 39,38 | 39,68 | 38,90 | 39,38 | 0,32% | 35,00 |
| 23.07.2025 | 39,03 | 39,85 | 38,70 | 39,25 | 1,68% | 1.024,00 |
| 22.07.2025 | 38,73 | 39,05 | 38,30 | 38,60 | -0,83% | 500,00 |
| 21.07.2025 | 39,18 | 39,83 | 38,65 | 38,93 | -0,64% | 708,00 |
| 18.07.2025 | 39,60 | 39,85 | 38,83 | 39,18 | -0,76% | 189,00 |
| 17.07.2025 | 38,90 | 39,65 | 38,58 | 39,48 | 1,87% | 57,00 |
| 16.07.2025 | 38,58 | 39,05 | 38,25 | 38,75 | 0,26% | 28,00 |
| 15.07.2025 | 38,83 | 38,98 | 38,35 | 38,65 | 0,06% | 180,00 |
| 14.07.2025 | 38,55 | 38,90 | 37,93 | 38,63 | -1,53% | 848,00 |
| 11.07.2025 | 37,90 | 39,35 | 37,70 | 39,23 | 3,02% | 33,00 |
| 10.07.2025 | 37,95 | 38,50 | 37,73 | 38,08 | 0,33% | 553,00 |
| 09.07.2025 | 36,28 | 38,15 | 36,13 | 37,95 | 4,91% | 340,00 |
| 08.07.2025 | 35,40 | 36,83 | 35,40 | 36,18 | 2,19% | 2.145,00 |
| 07.07.2025 | 34,38 | 35,55 | 34,25 | 35,40 | 2,83% | 450,00 |
| 04.07.2025 | 35,08 | 35,08 | 34,23 | 34,43 | -2,20% | 237,00 |
| 03.07.2025 | 35,13 | 35,33 | 34,90 | 35,20 | 0,07% | - |
| 02.07.2025 | 35,23 | 35,53 | 34,80 | 35,18 | 0,21% | 300,00 |
| 01.07.2025 | 35,88 | 35,88 | 34,83 | 35,10 | -1,96% | - |
| 30.06.2025 | 35,58 | 35,95 | 35,23 | 35,80 | 1,13% | - |
| 27.06.2025 | 34,88 | 35,55 | 34,58 | 35,40 | 1,65% | - |
| 26.06.2025 | 34,55 | 34,88 | 34,40 | 34,83 | 0,80% | - |
| 25.06.2025 | 34,38 | 34,68 | 34,03 | 34,55 | 0,66% | - |
| 24.06.2025 | 33,58 | 34,50 | 33,50 | 34,33 | 2,85% | 150,00 |
| 23.06.2025 | 34,10 | 34,40 | 32,95 | 33,38 | -3,26% | 17,00 |
| 20.06.2025 | 34,58 | 34,90 | 34,20 | 34,50 | -0,36% | 250,00 |
| 19.06.2025 | 34,88 | 34,90 | 34,35 | 34,63 | -0,57% | - |
| 18.06.2025 | 34,53 | 35,05 | 34,35 | 34,83 | 0,58% | - |
| 17.06.2025 | 34,73 | 35,15 | 0,00 | 34,63 | -0,65% | 630,00 |
| 16.06.2025 | 34,05 | 35,15 | 33,75 | 34,85 | 1,83% | 102,00 |
| 13.06.2025 | 33,70 | 34,65 | 33,15 | 34,23 | -1,08% | 540,00 |
| 12.06.2025 | 34,28 | 34,90 | 33,85 | 34,60 | 0,07% | 170,00 |
| 11.06.2025 | 34,33 | 34,80 | 33,60 | 34,58 | 0,73% | 585,00 |
| 10.06.2025 | 34,08 | 34,70 | 33,78 | 34,33 | 0,73% | 2.464,00 |
| 09.06.2025 | 33,30 | 34,13 | 32,93 | 34,08 | 2,17% | 100,00 |
| 06.06.2025 | 32,70 | 33,55 | 32,08 | 33,35 | 2,30% | 154,00 |
| 05.06.2025 | 32,28 | 32,75 | 32,23 | 32,60 | 0,31% | 242,00 |
| 04.06.2025 | 29,73 | 32,75 | 29,45 | 32,50 | 8,88% | 844,00 |
| 03.06.2025 | 29,63 | 29,93 | 29,18 | 29,85 | 0,42% | 76,00 |
| 02.06.2025 | 29,78 | 29,88 | 29,53 | 29,73 | -0,67% | 150,00 |
| 30.05.2025 | 29,88 | 30,23 | 29,55 | 29,93 | 0,08% | 455,00 |
| 29.05.2025 | 30,23 | 30,63 | 29,78 | 29,90 | -0,91% | - |
| 28.05.2025 | 29,98 | 30,63 | 29,85 | 30,18 | 0,58% | - |
| 27.05.2025 | 30,10 | 30,25 | 29,73 | 30,00 | -0,33% | 25,00 |
| 26.05.2025 | 30,40 | 30,40 | 29,85 | 30,10 | 0,75% | - |