39,550€
-0,06%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 39,55 | 39,70 | 38,65 | 39,55 | -0,06% | 1.581,00 |
| 24.07.2025 | 39,40 | 39,65 | 39,03 | 39,58 | 0,57% | 1.874,00 |
| 23.07.2025 | 38,95 | 39,75 | 38,75 | 39,35 | 1,61% | 4.096,00 |
| 22.07.2025 | 38,73 | 39,00 | 38,35 | 38,73 | -0,06% | 2.919,00 |
| 21.07.2025 | 38,95 | 39,68 | 38,75 | 38,75 | -1,02% | 4.216,00 |
| 18.07.2025 | 39,60 | 39,68 | 38,88 | 39,15 | -1,14% | 1.577,00 |
| 17.07.2025 | 38,95 | 39,60 | 38,58 | 39,60 | 1,60% | 4.358,00 |
| 16.07.2025 | 38,50 | 38,98 | 38,48 | 38,98 | 0,84% | 4.760,00 |
| 15.07.2025 | 38,93 | 39,03 | 38,40 | 38,65 | -0,39% | 2.403,00 |
| 14.07.2025 | 38,65 | 38,90 | 37,85 | 38,80 | -0,58% | 4.183,00 |
| 11.07.2025 | 37,80 | 39,43 | 37,70 | 39,03 | 3,04% | 6.110,00 |
| 10.07.2025 | 37,95 | 38,25 | 37,70 | 37,88 | -0,59% | 8.744,00 |
| 09.07.2025 | 36,23 | 38,15 | 36,10 | 38,10 | 4,96% | 6.040,00 |
| 08.07.2025 | 35,55 | 36,85 | 35,53 | 36,30 | 2,40% | 6.662,00 |
| 07.07.2025 | 34,38 | 35,55 | 34,23 | 35,45 | 3,50% | 2.085,00 |
| 04.07.2025 | 35,03 | 35,10 | 34,20 | 34,25 | -2,70% | 2.312,00 |
| 03.07.2025 | 35,30 | 35,35 | 34,90 | 35,20 | -0,14% | 2.061,00 |
| 02.07.2025 | 35,18 | 35,55 | 34,80 | 35,25 | 0,43% | 338,00 |
| 01.07.2025 | 35,65 | 35,85 | 34,85 | 35,10 | -2,30% | 1.839,00 |
| 30.06.2025 | 35,60 | 35,95 | 35,25 | 35,93 | 1,05% | 2.672,00 |
| 27.06.2025 | 34,80 | 35,55 | 34,63 | 35,55 | 2,08% | 9.762,00 |
| 26.06.2025 | 34,55 | 34,88 | 34,50 | 34,83 | 0,72% | 604,00 |
| 25.06.2025 | 34,35 | 34,70 | 34,03 | 34,58 | 0,58% | 1.324,00 |
| 24.06.2025 | 33,63 | 34,50 | 33,55 | 34,38 | 3,07% | 3.566,00 |
| 23.06.2025 | 33,88 | 34,25 | 33,00 | 33,35 | -2,91% | 4.512,00 |
| 20.06.2025 | 34,68 | 34,83 | 34,30 | 34,35 | 0,00% | 2.336,00 |
| 19.06.2025 | 34,85 | 34,88 | 34,35 | 34,35 | -1,79% | 1.198,00 |
| 18.06.2025 | 34,58 | 35,05 | 34,43 | 34,98 | 1,52% | 1.575,00 |
| 17.06.2025 | 34,63 | 35,03 | 34,45 | 34,45 | -1,01% | 1.311,00 |
| 16.06.2025 | 33,98 | 35,10 | 33,90 | 34,80 | 1,61% | 3.908,00 |
| 13.06.2025 | 33,10 | 34,65 | 33,10 | 34,25 | -1,08% | 4.522,00 |
| 12.06.2025 | 34,28 | 34,90 | 33,85 | 34,63 | 0,65% | 4.043,00 |
| 11.06.2025 | 34,35 | 34,85 | 34,28 | 34,40 | -0,29% | 1.944,00 |
| 10.06.2025 | 34,15 | 34,55 | 33,75 | 34,50 | 1,77% | 2.500,00 |
| 09.06.2025 | 33,30 | 34,20 | 32,85 | 33,90 | 1,65% | 1.279,00 |
| 06.06.2025 | 32,70 | 33,55 | 32,15 | 33,35 | 2,30% | 2.241,00 |
| 05.06.2025 | 32,25 | 32,75 | 32,15 | 32,60 | 1,09% | 4.088,00 |
| 04.06.2025 | 29,83 | 32,70 | 29,43 | 32,25 | 8,59% | 8.883,00 |
| 03.06.2025 | 29,68 | 29,90 | 29,15 | 29,70 | 0,00% | 3.907,00 |
| 02.06.2025 | 29,60 | 29,88 | 29,50 | 29,70 | -0,59% | 3.244,00 |
| 30.05.2025 | 30,15 | 30,20 | 29,53 | 29,88 | -0,25% | 1.366,00 |
| 29.05.2025 | 30,60 | 30,63 | 29,80 | 29,95 | -0,99% | 597,00 |
| 28.05.2025 | 29,93 | 30,65 | 29,85 | 30,25 | 0,83% | 1.608,00 |
| 27.05.2025 | 30,03 | 30,18 | 29,75 | 30,00 | -0,74% | 1.408,00 |
| 26.05.2025 | 30,30 | 30,40 | 29,90 | 30,23 | 1,17% | 1.608,00 |
| 23.05.2025 | 30,25 | 30,40 | 29,45 | 29,88 | -1,24% | 4.820,00 |
| 22.05.2025 | 30,55 | 30,60 | 30,18 | 30,25 | -0,41% | 1.589,00 |
| 21.05.2025 | 30,58 | 30,70 | 30,25 | 30,38 | -0,90% | 568,00 |
| 20.05.2025 | 30,83 | 30,88 | 30,43 | 30,65 | -0,81% | 1.159,00 |
| 19.05.2025 | 31,08 | 31,28 | 30,25 | 30,90 | 1,64% | 2.634,00 |
| 16.05.2025 | 30,63 | 30,70 | 30,25 | 30,40 | -0,82% | 810,00 |
| 15.05.2025 | 30,43 | 30,75 | 30,25 | 30,65 | 0,74% | 1.898,00 |
| 14.05.2025 | 30,95 | 31,15 | 30,20 | 30,43 | -1,85% | 2.157,00 |
| 13.05.2025 | 30,73 | 31,10 | 30,40 | 31,00 | 0,32% | 1.357,00 |
| 12.05.2025 | 29,45 | 31,35 | 29,25 | 30,90 | 5,82% | 8.868,00 |
| 09.05.2025 | 29,10 | 29,40 | 28,80 | 29,20 | 0,60% | 761,00 |
| 08.05.2025 | 29,13 | 29,30 | 28,65 | 29,03 | -0,60% | 3.370,00 |
| 07.05.2025 | 29,43 | 29,60 | 28,78 | 29,20 | 0,00% | 1.771,00 |
| 06.05.2025 | 29,43 | 30,00 | 28,33 | 29,20 | -0,85% | 4.401,00 |
| 05.05.2025 | 29,78 | 30,20 | 29,35 | 29,45 | -1,01% | 6.835,00 |
| 02.05.2025 | 28,65 | 29,83 | 28,45 | 29,75 | 3,75% | 3.051,00 |
| 30.04.2025 | 29,53 | 29,55 | 28,55 | 28,68 | -3,13% | 3.449,00 |
| 29.04.2025 | 29,88 | 30,33 | 28,75 | 29,60 | 0,00% | 12.968,00 |
| 28.04.2025 | 28,45 | 29,65 | 28,30 | 29,60 | 3,95% | 9.252,00 |
| 25.04.2025 | 27,65 | 28,70 | 26,90 | 28,48 | 5,86% | 7.741,00 |
| 24.04.2025 | 27,80 | 27,80 | 26,83 | 26,90 | -2,62% | 3.251,00 |
| 23.04.2025 | 27,48 | 27,85 | 26,78 | 27,63 | 1,38% | 10.562,00 |
| 22.04.2025 | 28,15 | 28,80 | 26,60 | 27,25 | -1,80% | 18.698,00 |
| 17.04.2025 | 26,70 | 27,95 | 26,38 | 27,75 | 6,53% | 18.635,00 |
| 16.04.2025 | 26,10 | 26,38 | 25,75 | 26,05 | -1,14% | 1.561,00 |
| 15.04.2025 | 26,73 | 26,98 | 26,30 | 26,35 | -1,13% | 1.693,00 |
| 14.04.2025 | 25,98 | 27,05 | 25,68 | 26,65 | 2,90% | 2.549,00 |
| 11.04.2025 | 25,88 | 26,23 | 25,05 | 25,90 | 0,97% | 1.847,00 |
| 10.04.2025 | 28,15 | 29,00 | 25,05 | 25,65 | -7,57% | 7.418,00 |
| 09.04.2025 | 24,83 | 30,00 | 24,10 | 27,75 | 10,56% | 6.271,00 |
| 08.04.2025 | 25,10 | 26,05 | 24,75 | 25,10 | 2,14% | 19.935,00 |
| 07.04.2025 | 22,63 | 25,90 | 22,05 | 24,58 | -0,71% | 8.495,00 |
| 04.04.2025 | 26,48 | 26,80 | 24,60 | 24,75 | -9,67% | 7.170,00 |
| 03.04.2025 | 26,73 | 27,70 | 26,70 | 27,40 | 2,43% | - |
| 02.04.2025 | 27,88 | 28,30 | 26,30 | 26,75 | -4,29% | 5.026,00 |
| 01.04.2025 | 28,08 | 28,40 | 27,05 | 27,95 | -1,24% | 2.624,00 |
| 31.03.2025 | 28,25 | 28,55 | 27,80 | 28,30 | -0,96% | 4.133,00 |
| 28.03.2025 | 29,55 | 29,60 | 28,10 | 28,58 | -3,63% | 7.583,00 |
| 27.03.2025 | 29,85 | 30,15 | 29,48 | 29,65 | -0,84% | 3.097,00 |
| 26.03.2025 | 30,03 | 30,28 | 29,80 | 29,90 | -0,33% | 2.091,00 |
| 25.03.2025 | 30,85 | 30,90 | 29,80 | 30,00 | -2,60% | 2.341,00 |
| 24.03.2025 | 30,65 | 31,00 | 30,05 | 30,80 | 0,98% | 12.821,00 |
| 21.03.2025 | 30,58 | 30,70 | 29,05 | 30,50 | -0,65% | 14.695,00 |
| 20.03.2025 | 31,58 | 31,80 | 29,85 | 30,70 | -3,53% | 10.637,00 |
| 19.03.2025 | 30,73 | 32,00 | 29,90 | 31,83 | 4,34% | 9.674,00 |
| 18.03.2025 | 29,85 | 30,55 | 29,55 | 30,50 | 3,21% | 9.302,00 |
| 17.03.2025 | 28,58 | 29,75 | 28,38 | 29,55 | 3,50% | 6.479,00 |
| 14.03.2025 | 28,05 | 28,85 | 27,60 | 28,55 | 2,42% | 5.029,00 |
| 13.03.2025 | 26,70 | 28,30 | 26,58 | 27,88 | 5,39% | 4.271,00 |
| 12.03.2025 | 26,00 | 26,75 | 25,80 | 26,45 | 1,93% | 1.223,00 |
| 11.03.2025 | 26,43 | 26,55 | 25,00 | 25,95 | -0,57% | 8.789,00 |
| 10.03.2025 | 25,80 | 26,50 | 25,70 | 26,10 | 1,56% | 4.415,00 |
| 07.03.2025 | 26,28 | 27,00 | 25,28 | 25,70 | -2,37% | 2.554,00 |
| 06.03.2025 | 24,80 | 26,45 | 24,55 | 26,33 | 6,80% | 11.896,00 |
| 05.03.2025 | 23,43 | 24,80 | 23,38 | 24,65 | 7,29% | 13.477,00 |