39,500€
0,32%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 30,23 | 30,40 | 29,58 | 29,88 | -1,16% | 400,00 |
| 22.05.2025 | 30,35 | 30,60 | 30,10 | 30,23 | -0,90% | 116,00 |
| 21.05.2025 | 30,63 | 30,70 | 30,25 | 30,50 | -0,89% | 650,00 |
| 20.05.2025 | 30,93 | 31,13 | 30,43 | 30,78 | -0,16% | 170,00 |
| 19.05.2025 | 30,58 | 31,30 | 30,25 | 30,83 | 1,31% | 418,00 |
| 16.05.2025 | 30,63 | 30,75 | 30,28 | 30,43 | -0,41% | - |
| 15.05.2025 | 30,35 | 30,75 | 30,20 | 30,55 | 0,33% | - |
| 14.05.2025 | 30,98 | 31,18 | 30,35 | 30,45 | -1,77% | 701,00 |
| 13.05.2025 | 30,68 | 31,10 | 30,38 | 31,00 | 0,65% | 32,00 |
| 12.05.2025 | 29,40 | 31,23 | 29,40 | 30,80 | 5,30% | 230,00 |
| 09.05.2025 | 29,15 | 29,43 | 28,85 | 29,25 | 0,43% | 34,00 |
| 08.05.2025 | 29,20 | 29,40 | 28,65 | 29,13 | 0,09% | 124,00 |
| 07.05.2025 | 29,33 | 29,65 | 28,70 | 29,10 | 0,00% | 227,00 |
| 06.05.2025 | 29,45 | 30,05 | 28,35 | 29,10 | -1,69% | 1.277,00 |
| 05.05.2025 | 29,70 | 30,20 | 29,40 | 29,60 | -0,17% | 191,00 |
| 02.05.2025 | 28,70 | 29,78 | 28,45 | 29,65 | 2,95% | 314,00 |
| 30.04.2025 | 29,53 | 29,58 | 28,65 | 28,80 | -2,21% | 34,00 |
| 29.04.2025 | 29,78 | 30,30 | 28,88 | 29,45 | -0,25% | - |
| 28.04.2025 | 28,40 | 29,70 | 28,30 | 29,53 | 4,14% | 1.196,00 |
| 25.04.2025 | 26,95 | 28,60 | 26,90 | 28,35 | 5,00% | 885,00 |
| 24.04.2025 | 27,83 | 27,83 | 26,90 | 27,00 | -1,82% | 1.430,00 |
| 23.04.2025 | 27,50 | 27,70 | 26,78 | 27,50 | 1,29% | 567,00 |
| 22.04.2025 | 30,23 | 30,25 | 26,55 | 27,15 | -1,99% | 1.875,00 |
| 17.04.2025 | 26,33 | 28,00 | 26,28 | 27,70 | 6,33% | 844,00 |
| 16.04.2025 | 26,15 | 26,83 | 25,68 | 26,05 | -1,61% | - |
| 15.04.2025 | 26,63 | 26,95 | 26,40 | 26,48 | -1,12% | 891,00 |
| 14.04.2025 | 26,03 | 27,00 | 25,60 | 26,78 | 4,28% | 425,00 |
| 11.04.2025 | 25,70 | 26,25 | 25,00 | 25,68 | 0,10% | 448,00 |
| 10.04.2025 | 27,53 | 28,53 | 25,25 | 25,65 | -7,40% | 1.415,00 |
| 09.04.2025 | 24,93 | 29,60 | 24,15 | 27,70 | 10,80% | 437,00 |
| 08.04.2025 | 24,65 | 25,98 | 24,65 | 25,00 | 1,32% | 2.767,00 |
| 07.04.2025 | 24,08 | 25,73 | 22,53 | 24,68 | -0,40% | 991,00 |
| 04.04.2025 | 27,43 | 27,45 | 24,65 | 24,78 | -9,66% | 285,00 |
| 03.04.2025 | 26,55 | 27,70 | 26,48 | 27,43 | 1,86% | 400,00 |
| 02.04.2025 | 27,88 | 28,20 | 26,45 | 26,93 | -3,32% | 510,00 |
| 01.04.2025 | 28,33 | 28,38 | 27,15 | 27,85 | -1,59% | 2.132,00 |
| 31.03.2025 | 28,53 | 28,65 | 27,68 | 28,30 | -1,22% | 767,00 |
| 28.03.2025 | 29,58 | 29,58 | 28,00 | 28,65 | -3,13% | 684,00 |
| 27.03.2025 | 29,95 | 30,18 | 29,45 | 29,58 | -1,00% | 120,00 |
| 26.03.2025 | 30,13 | 30,28 | 29,73 | 29,88 | -0,67% | 424,00 |
| 25.03.2025 | 30,73 | 30,93 | 29,78 | 30,08 | -2,27% | 34,00 |
| 24.03.2025 | 30,58 | 31,00 | 29,78 | 30,78 | 0,82% | 1.553,00 |
| 21.03.2025 | 30,65 | 30,75 | 29,23 | 30,53 | -0,57% | 1.675,00 |
| 20.03.2025 | 31,98 | 31,98 | 29,80 | 30,70 | -3,84% | 746,00 |
| 19.03.2025 | 30,50 | 31,93 | 29,65 | 31,93 | 4,67% | 2.305,00 |
| 18.03.2025 | 29,58 | 30,50 | 29,50 | 30,50 | 3,13% | 2.764,00 |
| 17.03.2025 | 28,35 | 29,75 | 28,30 | 29,58 | 4,32% | 635,00 |
| 14.03.2025 | 28,08 | 28,53 | 27,53 | 28,35 | 1,70% | 212,00 |
| 13.03.2025 | 26,48 | 28,18 | 26,30 | 27,88 | 5,19% | 687,00 |
| 12.03.2025 | 26,08 | 26,75 | 26,00 | 26,50 | 1,73% | - |
| 11.03.2025 | 26,15 | 26,45 | 25,05 | 26,05 | -0,19% | 570,00 |
| 10.03.2025 | 25,55 | 26,40 | 25,48 | 26,10 | 2,25% | 1.290,00 |
| 07.03.2025 | 26,15 | 26,88 | 25,28 | 25,53 | -2,48% | 772,00 |
| 06.03.2025 | 24,70 | 26,58 | 24,63 | 26,18 | 5,97% | 4.022,00 |
| 05.03.2025 | 23,33 | 24,85 | 23,20 | 24,70 | 6,12% | 407,00 |