27,175€
0,83%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 26,93 | 26,98 | 26,83 | 26,98 | 0,09% | - |
| 19.10.2026 | 27,05 | 27,45 | 26,78 | 26,95 | -1,01% | 20,00 |
| 16.10.2026 | 26,55 | 27,25 | 26,53 | 27,23 | 3,03% | - |
| 15.10.2026 | 26,50 | 27,08 | 25,98 | 26,43 | -0,38% | 188,00 |
| 14.10.2026 | 26,70 | 26,98 | 26,35 | 26,53 | -0,38% | 15,00 |
| 13.10.2026 | 26,60 | 27,05 | 26,55 | 26,63 | 2,01% | 350,00 |
| 12.10.2026 | 26,23 | 26,38 | 26,05 | 26,10 | -1,88% | 5,00 |
| 09.10.2026 | 26,58 | 26,75 | 26,58 | 26,60 | 0,66% | - |
| 08.10.2026 | 27,10 | 27,35 | 26,30 | 26,43 | -2,94% | 2.850,00 |
| 07.10.2026 | 27,48 | 28,15 | 26,85 | 27,23 | -0,09% | 9,00 |
| 06.10.2026 | 27,15 | 27,28 | 26,83 | 27,25 | 0,65% | 250,00 |
| 05.10.2026 | 27,10 | 27,10 | 26,95 | 27,08 | -0,37% | - |
| 02.10.2026 | 26,80 | 27,18 | 25,98 | 27,18 | 1,40% | 1.390,00 |
| 01.10.2026 | 27,78 | 27,90 | 26,15 | 26,80 | -3,07% | 4.030,00 |
| 30.09.2026 | 30,60 | 30,78 | 27,40 | 27,65 | -8,29% | 1.126,00 |
| 29.09.2026 | 29,93 | 30,25 | 29,73 | 30,15 | 0,33% | - |
| 28.09.2026 | 29,68 | 30,20 | 29,48 | 30,05 | -0,17% | 644,00 |
| 25.09.2026 | 29,90 | 30,23 | 29,80 | 30,10 | 0,84% | - |
| 24.09.2026 | 29,95 | 30,83 | 29,70 | 29,85 | 0,51% | 150,00 |
| 23.09.2026 | 30,08 | 30,38 | 29,70 | 29,70 | -1,08% | - |
| 22.09.2026 | 30,10 | 30,13 | 29,78 | 30,03 | -0,08% | - |
| 21.09.2026 | 29,83 | 30,10 | 29,83 | 30,05 | 0,84% | 672,00 |
| 18.09.2026 | 30,40 | 30,45 | 29,75 | 29,80 | -1,81% | 860,00 |
| 17.09.2026 | 30,53 | 30,73 | 30,35 | 30,35 | -0,16% | - |
| 16.09.2026 | 30,53 | 30,73 | 30,18 | 30,40 | 0,58% | - |
| 15.09.2026 | 30,25 | 30,25 | 30,10 | 30,23 | -2,58% | - |
| 14.09.2026 | 31,03 | 31,08 | 30,98 | 31,03 | -0,16% | - |
| 11.09.2026 | 31,00 | 31,35 | 31,00 | 31,08 | -1,27% | - |
| 10.09.2026 | 31,50 | 31,53 | 31,48 | 31,48 | -2,48% | - |
| 09.09.2026 | 32,28 | 32,28 | 32,18 | 32,28 | -0,39% | - |
| 08.09.2026 | 32,50 | 32,53 | 32,40 | 32,40 | -0,46% | - |
| 07.09.2026 | 32,28 | 32,58 | 32,05 | 32,55 | 1,32% | 100,00 |
| 04.09.2026 | 31,75 | 32,15 | 31,65 | 32,13 | 1,34% | 1.905,00 |
| 03.09.2026 | 30,95 | 31,75 | 30,88 | 31,70 | 1,68% | 640,00 |
| 02.09.2026 | 31,35 | 31,38 | 30,98 | 31,18 | -2,04% | 501,00 |
| 01.09.2026 | 31,75 | 31,83 | 31,73 | 31,83 | 0,24% | - |
| 31.08.2026 | 31,30 | 31,85 | 31,23 | 31,75 | 1,52% | 987,00 |
| 28.08.2026 | 31,30 | 31,45 | 31,28 | 31,28 | 0,64% | - |
| 27.08.2026 | 31,40 | 31,45 | 31,08 | 31,08 | -0,40% | 500,00 |
| 26.08.2026 | 30,60 | 31,28 | 30,50 | 31,20 | 2,89% | 300,00 |
| 25.08.2026 | 30,48 | 30,93 | 30,33 | 30,33 | 0,50% | 450,00 |
| 24.08.2026 | 30,30 | 30,30 | 30,03 | 30,18 | -0,41% | 1,00 |
| 21.08.2026 | 29,85 | 30,35 | 29,70 | 30,30 | 2,11% | 77,00 |
| 20.08.2026 | 29,95 | 30,00 | 29,58 | 29,68 | -0,75% | - |
| 19.08.2026 | 30,20 | 30,20 | 29,58 | 29,90 | -0,66% | - |
| 18.08.2026 | 30,50 | 30,50 | 29,85 | 30,10 | -1,31% | 170,00 |
| 17.08.2026 | 30,63 | 30,70 | 30,23 | 30,50 | -0,49% | 708,00 |
| 14.08.2026 | 30,85 | 31,15 | 30,35 | 30,65 | -0,65% | 160,00 |
| 13.08.2026 | 30,85 | 30,95 | 30,68 | 30,85 | 0,41% | 200,00 |
| 12.08.2026 | 30,70 | 30,78 | 30,68 | 30,73 | 0,00% | - |
| 11.08.2026 | 31,05 | 31,05 | 30,45 | 30,73 | -0,81% | 50,00 |
| 10.08.2026 | 30,75 | 31,00 | 30,58 | 30,98 | 0,65% | 641,00 |
| 07.08.2026 | 30,38 | 30,85 | 30,25 | 30,78 | 0,24% | 30,00 |
| 06.08.2026 | 30,63 | 30,98 | 30,08 | 30,70 | 1,40% | 90,00 |
| 05.08.2026 | 30,48 | 30,88 | 30,28 | 30,28 | -0,57% | 8,00 |
| 04.08.2026 | 30,20 | 30,63 | 30,18 | 30,45 | 0,66% | - |
| 03.08.2026 | 29,45 | 30,63 | 29,45 | 30,25 | 2,72% | 200,00 |
| 31.07.2026 | 30,48 | 30,68 | 29,23 | 29,45 | -1,01% | 618,00 |
| 30.07.2026 | 29,50 | 29,90 | 29,48 | 29,75 | 0,59% | - |
| 29.07.2026 | 30,30 | 30,33 | 28,90 | 29,58 | -1,33% | 269,00 |
| 28.07.2026 | 33,23 | 33,23 | 29,30 | 29,98 | -9,30% | 481,00 |
| 27.07.2026 | 32,85 | 33,63 | 32,85 | 33,05 | 0,30% | 61,00 |
| 24.07.2026 | 32,68 | 33,35 | 32,60 | 32,95 | 0,38% | - |
| 23.07.2026 | 32,90 | 32,90 | 32,83 | 32,83 | -0,08% | - |
| 22.07.2026 | 32,70 | 33,00 | 32,15 | 32,85 | 1,94% | - |
| 21.07.2026 | 31,95 | 32,23 | 31,95 | 32,23 | -0,23% | - |
| 20.07.2026 | 31,98 | 32,50 | 31,70 | 32,30 | 1,57% | - |
| 17.07.2026 | 32,65 | 32,78 | 31,78 | 31,80 | -3,42% | 853,00 |
| 16.07.2026 | 32,28 | 33,13 | 32,10 | 32,93 | 2,01% | 200,00 |
| 15.07.2026 | 31,50 | 32,28 | 31,50 | 32,28 | 2,14% | - |
| 14.07.2026 | 31,15 | 31,60 | 31,15 | 31,60 | -0,63% | - |
| 13.07.2026 | 31,50 | 31,80 | 31,10 | 31,80 | 0,79% | - |
| 10.07.2026 | 32,03 | 32,08 | 31,48 | 31,55 | -1,10% | - |
| 09.07.2026 | 32,35 | 32,38 | 31,90 | 31,90 | -1,92% | - |
| 08.07.2026 | 32,65 | 32,68 | 32,53 | 32,53 | 0,39% | - |
| 07.07.2026 | 33,23 | 33,23 | 32,38 | 32,40 | -2,34% | - |
| 06.07.2026 | 32,75 | 33,88 | 32,75 | 33,18 | 1,45% | 300,00 |
| 03.07.2026 | 31,58 | 33,18 | 31,58 | 32,70 | 4,39% | - |
| 02.07.2026 | 31,33 | 31,38 | 31,33 | 31,33 | 0,00% | - |
| 01.07.2026 | 31,90 | 32,15 | 31,33 | 31,33 | -1,57% | 100,00 |
| 30.06.2026 | 31,83 | 32,35 | 31,73 | 31,83 | 0,00% | - |
| 29.06.2026 | 31,90 | 32,03 | 31,78 | 31,83 | -0,31% | 1.000,00 |
| 26.06.2026 | 32,20 | 32,20 | 31,83 | 31,93 | -1,16% | 33,00 |
| 25.06.2026 | 32,20 | 32,35 | 32,20 | 32,30 | -1,15% | - |
| 24.06.2026 | 32,68 | 32,68 | 32,65 | 32,68 | -0,53% | - |
| 23.06.2026 | 33,48 | 33,48 | 32,83 | 32,85 | -1,87% | - |
| 22.06.2026 | 33,88 | 34,10 | 33,35 | 33,48 | -1,33% | 359,00 |
| 19.06.2026 | 34,25 | 34,63 | 33,88 | 33,93 | -0,95% | 1,00 |
| 18.06.2026 | 34,68 | 34,90 | 34,15 | 34,25 | -1,37% | 1,00 |
| 17.06.2026 | 34,28 | 34,85 | 34,28 | 34,73 | 0,87% | - |
| 16.06.2026 | 34,45 | 34,75 | 34,20 | 34,43 | -1,64% | - |
| 15.06.2026 | 33,50 | 35,08 | 33,50 | 35,00 | 4,79% | - |
| 12.06.2026 | 33,35 | 33,78 | 32,93 | 33,40 | 0,83% | 40,00 |
| 11.06.2026 | 32,43 | 33,30 | 32,13 | 33,13 | -0,23% | - |
| 10.06.2026 | 33,10 | 33,25 | 33,10 | 33,20 | 0,61% | - |
| 09.06.2026 | 33,43 | 34,00 | 33,00 | 33,00 | -1,12% | - |
| 08.06.2026 | 33,05 | 33,65 | 32,95 | 33,38 | -1,33% | - |
| 05.06.2026 | 33,90 | 34,05 | 33,78 | 33,83 | -0,66% | - |
| 04.06.2026 | 34,10 | 34,10 | 33,93 | 34,05 | -1,80% | - |
| 03.06.2026 | 34,50 | 34,73 | 34,40 | 34,68 | 0,65% | 2,00 |