34,925€
1,16%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,25 | 34,85 | 34,13 | 34,68 | 0,43% | 86,00 |
| 28.05.2026 | 34,75 | 34,75 | 34,38 | 34,53 | 0,36% | - |
| 27.05.2026 | 34,10 | 34,98 | 34,03 | 34,40 | 0,81% | 400,00 |
| 26.05.2026 | 34,35 | 34,48 | 34,13 | 34,13 | -1,09% | - |
| 25.05.2026 | 33,53 | 34,65 | 33,53 | 34,50 | 3,29% | 70,00 |
| 22.05.2026 | 33,53 | 33,68 | 33,18 | 33,40 | -0,22% | 206,00 |
| 21.05.2026 | 34,05 | 34,15 | 33,30 | 33,48 | -0,67% | - |
| 20.05.2026 | 33,33 | 33,80 | 33,15 | 33,70 | -0,96% | - |
| 19.05.2026 | 34,20 | 34,20 | 33,98 | 34,03 | -0,07% | - |
| 18.05.2026 | 34,70 | 34,88 | 33,65 | 34,05 | -2,01% | - |
| 15.05.2026 | 35,60 | 35,60 | 34,75 | 34,75 | -2,18% | - |
| 14.05.2026 | 34,70 | 35,53 | 34,50 | 35,53 | 3,05% | - |
| 13.05.2026 | 34,53 | 35,15 | 34,23 | 34,48 | -0,72% | - |
| 12.05.2026 | 35,58 | 35,70 | 34,68 | 34,73 | -2,80% | - |
| 11.05.2026 | 35,70 | 35,78 | 34,78 | 35,73 | 0,99% | 35,00 |
| 08.05.2026 | 35,70 | 36,15 | 35,28 | 35,38 | -2,08% | 100,00 |
| 07.05.2026 | 36,05 | 36,38 | 35,70 | 36,13 | 2,05% | 25,00 |
| 06.05.2026 | 34,85 | 36,28 | 34,85 | 35,40 | 1,58% | 10,00 |
| 05.05.2026 | 34,40 | 35,15 | 34,38 | 34,85 | -0,36% | - |
| 04.05.2026 | 35,25 | 35,45 | 34,98 | 34,98 | -0,92% | - |
| 30.04.2026 | 35,60 | 35,70 | 35,18 | 35,30 | -2,42% | - |
| 29.04.2026 | 36,38 | 36,45 | 35,95 | 36,18 | 1,19% | - |
| 28.04.2026 | 37,05 | 37,10 | 34,85 | 35,75 | -3,77% | 150,00 |
| 27.04.2026 | 36,73 | 37,55 | 36,38 | 37,15 | 0,81% | 250,00 |
| 24.04.2026 | 37,05 | 37,50 | 36,25 | 36,85 | 0,41% | 270,00 |
| 23.04.2026 | 36,90 | 37,08 | 36,38 | 36,70 | -1,01% | - |
| 22.04.2026 | 37,15 | 38,13 | 36,90 | 37,08 | -0,60% | - |
| 21.04.2026 | 37,45 | 38,08 | 37,20 | 37,30 | 0,61% | 20,00 |
| 20.04.2026 | 37,20 | 37,30 | 37,03 | 37,08 | -1,53% | - |
| 17.04.2026 | 36,45 | 38,08 | 36,23 | 37,65 | 3,93% | - |
| 16.04.2026 | 37,18 | 37,23 | 36,03 | 36,23 | -1,76% | 4,00 |
| 15.04.2026 | 37,05 | 37,05 | 36,83 | 36,88 | -0,41% | - |
| 14.04.2026 | 36,73 | 37,65 | 36,68 | 37,03 | 0,82% | 22,00 |
| 13.04.2026 | 36,48 | 36,98 | 36,00 | 36,73 | -0,34% | 45,00 |
| 10.04.2026 | 35,95 | 36,98 | 35,30 | 36,85 | 1,03% | - |
| 09.04.2026 | 35,95 | 36,53 | 35,70 | 36,48 | 1,89% | - |
| 08.04.2026 | 34,25 | 36,23 | 34,25 | 35,80 | 4,99% | - |
| 07.04.2026 | 34,23 | 34,78 | 33,63 | 34,10 | -0,44% | - |
| 02.04.2026 | 34,95 | 34,95 | 34,25 | 34,25 | -1,37% | - |
| 01.04.2026 | 34,45 | 34,73 | 34,45 | 34,73 | 1,54% | - |
| 31.03.2026 | 33,65 | 34,45 | 33,25 | 34,20 | 1,03% | - |
| 30.03.2026 | 33,53 | 34,00 | 33,43 | 33,85 | 0,74% | - |
| 27.03.2026 | 33,85 | 34,58 | 33,23 | 33,60 | -0,44% | - |
| 26.03.2026 | 34,68 | 34,83 | 33,70 | 33,75 | -3,57% | 200,00 |
| 25.03.2026 | 34,60 | 35,00 | 34,28 | 35,00 | 3,09% | 200,00 |
| 24.03.2026 | 33,68 | 34,48 | 33,68 | 33,95 | -0,44% | - |
| 23.03.2026 | 34,73 | 35,15 | 31,90 | 34,10 | -0,51% | 200,00 |
| 20.03.2026 | 34,30 | 34,63 | 33,63 | 34,28 | 0,00% | - |
| 19.03.2026 | 34,63 | 35,35 | 33,73 | 34,28 | -4,19% | - |
| 18.03.2026 | 35,95 | 35,95 | 35,73 | 35,78 | 2,36% | - |
| 17.03.2026 | 35,00 | 35,00 | 34,70 | 34,95 | -0,21% | 50,00 |
| 16.03.2026 | 34,20 | 35,28 | 34,20 | 35,03 | 2,26% | - |
| 13.03.2026 | 35,33 | 35,48 | 34,10 | 34,25 | -3,32% | 540,00 |
| 12.03.2026 | 35,08 | 35,83 | 34,80 | 35,43 | 1,00% | - |
| 11.03.2026 | 34,65 | 35,28 | 34,28 | 35,08 | 1,15% | 85,00 |
| 10.03.2026 | 34,23 | 35,35 | 34,23 | 34,68 | 0,43% | 4.453,00 |
| 09.03.2026 | 34,35 | 34,65 | 33,00 | 34,53 | 0,15% | 467,00 |
| 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 |