28,900€
-0,77%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,15 | 29,23 | 28,85 | 28,90 | -0,77% | 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 |
| 04.03.2025 | 23,80 | 23,90 | 22,65 | 23,28 | -2,10% | 140,00 |
| 03.03.2025 | 24,20 | 24,23 | 23,68 | 23,78 | -1,55% | 1.000,00 |
| 28.02.2025 | 23,80 | 24,15 | 23,30 | 24,15 | 1,26% | 149,00 |
| 27.02.2025 | 24,18 | 24,18 | 23,63 | 23,85 | -1,24% | - |
| 26.02.2025 | 23,78 | 24,35 | 23,70 | 24,15 | 1,68% | 900,00 |
| 25.02.2025 | 23,93 | 24,13 | 23,63 | 23,75 | -0,73% | 700,00 |
| 24.02.2025 | 24,15 | 24,33 | 23,93 | 23,93 | -0,31% | 320,00 |
| 21.02.2025 | 24,05 | 24,40 | 23,80 | 24,00 | -0,21% | 41,00 |
| 20.02.2025 | 24,13 | 24,43 | 23,98 | 24,05 | -0,31% | 962,00 |
| 19.02.2025 | 23,98 | 24,63 | 23,95 | 24,13 | 0,63% | 363,00 |
| 18.02.2025 | 23,63 | 24,20 | 23,60 | 23,98 | 1,48% | 200,00 |
| 17.02.2025 | 23,78 | 23,93 | 23,55 | 23,63 | -0,63% | 220,00 |
| 14.02.2025 | 23,65 | 23,95 | 23,55 | 23,78 | 0,53% | - |
| 13.02.2025 | 23,68 | 23,80 | 23,48 | 23,65 | 0,32% | 592,00 |
| 12.02.2025 | 23,48 | 23,65 | 23,48 | 23,58 | 0,43% | 878,00 |
| 11.02.2025 | 22,95 | 23,65 | 22,93 | 23,48 | 2,29% | 807,00 |
| 10.02.2025 | 22,15 | 23,13 | 22,15 | 22,95 | 3,61% | 453,00 |
| 07.02.2025 | 22,58 | 23,30 | 22,13 | 22,15 | -1,88% | 1.485,00 |
| 06.02.2025 | 22,70 | 23,08 | 22,53 | 22,58 | -0,55% | 50,00 |
| 05.02.2025 | 22,65 | 22,83 | 22,50 | 22,70 | -0,22% | 305,00 |
| 04.02.2025 | 22,70 | 22,93 | 22,53 | 22,75 | 0,22% | 460,00 |
| 03.02.2025 | 22,63 | 22,80 | 22,33 | 22,70 | -0,11% | 1.210,00 |
| 31.01.2025 | 22,73 | 22,90 | 22,43 | 22,73 | 0,22% | - |
| 30.01.2025 | 21,95 | 23,15 | 21,90 | 22,68 | 3,30% | 67,00 |
| 29.01.2025 | 21,45 | 22,20 | 21,45 | 21,95 | 2,33% | 2.568,00 |
| 28.01.2025 | 21,30 | 21,73 | 21,10 | 21,45 | 0,94% | 254,00 |
| 27.01.2025 | 21,35 | 21,35 | 20,80 | 21,25 | -0,47% | - |
| 24.01.2025 | 21,20 | 21,50 | 21,05 | 21,35 | 0,71% | - |
| 23.01.2025 | 20,90 | 21,40 | 20,90 | 21,20 | 1,44% | 10,00 |
| 22.01.2025 | 20,85 | 21,25 | 20,73 | 20,90 | 0,24% | - |
| 21.01.2025 | 20,35 | 20,90 | 20,25 | 20,85 | 2,46% | - |
| 20.01.2025 | 20,50 | 20,80 | 20,25 | 20,35 | -0,73% | - |
| 17.01.2025 | 19,85 | 20,83 | 19,85 | 20,50 | 3,27% | 15,00 |
| 16.01.2025 | 19,59 | 20,11 | 19,59 | 19,85 | 1,22% | - |
| 15.01.2025 | 19,39 | 19,78 | 19,36 | 19,61 | 1,13% | 30,00 |
| 14.01.2025 | 19,43 | 19,62 | 19,29 | 19,39 | -0,31% | - |
| 13.01.2025 | 19,29 | 19,50 | 19,21 | 19,45 | 0,83% | 110,00 |
| 10.01.2025 | 19,35 | 19,53 | 19,19 | 19,29 | -0,31% | 15,00 |
| 09.01.2025 | 19,18 | 19,39 | 19,12 | 19,35 | 0,89% | 93,00 |
| 08.01.2025 | 19,42 | 19,61 | 19,15 | 19,18 | -1,24% | 110,00 |
| 07.01.2025 | 19,42 | 19,57 | 19,29 | 19,42 | 0,00% | - |
| 06.01.2025 | 19,41 | 19,81 | 19,38 | 19,42 | 0,15% | 82,00 |
| 03.01.2025 | 19,42 | 19,71 | 19,31 | 19,39 | -0,15% | 40,00 |
| 02.01.2025 | 19,64 | 19,90 | 19,35 | 19,42 | -0,87% | 86,00 |
| 30.12.2024 | 19,37 | 19,69 | 19,28 | 19,59 | 1,29% | 15,00 |
| 27.12.2024 | 19,30 | 19,45 | 19,21 | 19,34 | 0,26% | - |
| 23.12.2024 | 18,82 | 19,66 | 18,68 | 19,29 | 2,72% | 350,00 |
| 20.12.2024 | 19,07 | 19,12 | 18,49 | 18,78 | -1,52% | 79,00 |
| 19.12.2024 | 19,25 | 19,30 | 18,99 | 19,07 | -0,88% | 63,00 |
| 18.12.2024 | 19,68 | 19,68 | 19,08 | 19,24 | -2,24% | 500,00 |
| 17.12.2024 | 19,50 | 19,68 | 19,14 | 19,68 | 0,92% | 98,00 |
| 16.12.2024 | 19,86 | 19,86 | 19,28 | 19,50 | -1,81% | 115,00 |
| 13.12.2024 | 19,98 | 20,15 | 19,81 | 19,86 | -0,60% | 215,00 |
| 12.12.2024 | 20,07 | 20,09 | 19,74 | 19,98 | -0,45% | 190,00 |
| 11.12.2024 | 20,23 | 20,45 | 19,85 | 20,07 | -0,77% | - |