30,725€
-0,41%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 30,85 | 30,85 | 30,73 | 30,75 | -0,32% | - |
| 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 |
| 02.06.2026 | 34,40 | 35,10 | 34,25 | 34,45 | -1,29% | 200,00 |
| 01.06.2026 | 34,95 | 35,05 | 34,68 | 34,90 | 0,65% | - |
| 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 |