39,550€
2,46%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 38,65 | 38,80 | 38,65 | 38,78 | 0,45% | 160,00 |
| 12.02.2026 | 39,10 | 39,33 | 38,15 | 38,60 | 0,52% | 1.411,00 |
| 11.02.2026 | 38,83 | 39,03 | 38,20 | 38,40 | -3,76% | 533,00 |
| 10.02.2026 | 39,88 | 39,90 | 39,83 | 39,90 | -0,13% | 21,00 |
| 09.02.2026 | 39,18 | 39,98 | 39,08 | 39,95 | 4,24% | 3.462,00 |
| 06.02.2026 | 38,50 | 38,75 | 37,78 | 38,33 | 0,59% | 974,00 |
| 05.02.2026 | 38,48 | 38,65 | 37,98 | 38,10 | -1,68% | 389,00 |
| 04.02.2026 | 37,50 | 39,10 | 37,28 | 38,75 | 3,61% | 7.881,00 |
| 03.02.2026 | 36,78 | 37,65 | 36,20 | 37,40 | 2,33% | 7.569,00 |
| 02.02.2026 | 35,78 | 36,60 | 35,70 | 36,55 | 1,39% | 553,00 |
| 30.01.2026 | 35,80 | 36,53 | 35,40 | 36,05 | 0,84% | 3.107,00 |
| 29.01.2026 | 36,00 | 36,60 | 35,63 | 35,75 | -0,63% | 3.067,00 |
| 28.01.2026 | 36,85 | 36,90 | 35,88 | 35,98 | 0,00% | 351,00 |
| 27.01.2026 | 36,50 | 36,50 | 35,83 | 35,98 | -1,17% | 91,00 |
| 26.01.2026 | 36,95 | 36,95 | 35,55 | 36,40 | -1,22% | 3.228,00 |
| 23.01.2026 | 36,85 | 37,05 | 36,30 | 36,85 | 2,01% | 390,00 |
| 22.01.2026 | 36,25 | 36,25 | 36,05 | 36,13 | 0,49% | 288,00 |
| 21.01.2026 | 35,35 | 35,95 | 34,85 | 35,95 | 1,84% | 884,00 |
| 20.01.2026 | 35,68 | 35,75 | 34,83 | 35,30 | -0,98% | 1.222,00 |
| 19.01.2026 | 36,08 | 36,20 | 35,58 | 35,65 | -3,19% | 3.176,00 |
| 15.01.2026 | 37,28 | 37,45 | 36,83 | 36,83 | -1,21% | 252,00 |
| 14.01.2026 | 36,63 | 37,28 | 36,50 | 37,28 | 1,36% | 232,00 |
| 13.01.2026 | 36,75 | 36,78 | 36,73 | 36,78 | -0,27% | 5,00 |
| 12.01.2026 | 36,50 | 37,20 | 36,05 | 36,88 | 1,94% | 7.591,00 |
| 08.01.2026 | 36,18 | 36,23 | 36,13 | 36,18 | 3,73% | 10,00 |
| 07.01.2026 | 34,85 | 34,88 | 34,83 | 34,88 | -0,29% | - |
| 06.01.2026 | 34,93 | 34,98 | 34,93 | 34,98 | 1,38% | 12,00 |
| 05.01.2026 | 34,00 | 34,65 | 33,83 | 34,50 | 2,83% | 4.019,00 |
| 02.01.2026 | 33,60 | 33,70 | 33,55 | 33,55 | 0,45% | 9,00 |
| 30.12.2025 | 33,38 | 33,43 | 33,38 | 33,40 | -0,07% | - |
| 29.12.2025 | 32,90 | 33,50 | 32,58 | 33,43 | 1,91% | 1.089,00 |
| 23.12.2025 | 32,95 | 33,20 | 32,50 | 32,80 | -0,46% | 1.044,00 |
| 22.12.2025 | 32,10 | 33,00 | 32,10 | 32,95 | 2,49% | 759,00 |
| 19.12.2025 | 33,33 | 33,38 | 32,15 | 32,15 | -1,30% | 3.029,00 |
| 18.12.2025 | 32,53 | 32,58 | 32,53 | 32,58 | -2,10% | 35,00 |
| 17.12.2025 | 33,25 | 33,33 | 33,23 | 33,28 | 0,08% | 207,00 |
| 16.12.2025 | 33,55 | 33,58 | 33,05 | 33,25 | -1,70% | 1.346,00 |
| 15.12.2025 | 33,95 | 33,95 | 33,65 | 33,83 | -0,44% | 114,00 |
| 12.12.2025 | 34,00 | 34,03 | 33,75 | 33,98 | 2,72% | 124,00 |
| 10.12.2025 | 33,10 | 33,38 | 33,03 | 33,08 | -0,38% | 37,00 |
| 09.12.2025 | 33,65 | 33,80 | 33,15 | 33,20 | -0,30% | 551,00 |
| 05.12.2025 | 32,85 | 33,55 | 32,50 | 33,30 | 2,23% | 11.574,00 |
| 04.12.2025 | 32,58 | 32,58 | 32,53 | 32,58 | 0,39% | - |
| 03.12.2025 | 32,65 | 32,70 | 32,03 | 32,45 | -0,46% | 221,00 |
| 02.12.2025 | 32,68 | 32,68 | 32,05 | 32,60 | -0,31% | 221,00 |
| 01.12.2025 | 32,68 | 32,75 | 32,15 | 32,70 | 0,46% | 383,00 |
| 28.11.2025 | 32,45 | 32,90 | 32,30 | 32,55 | 0,31% | 1.476,00 |
| 27.11.2025 | 31,83 | 32,53 | 31,80 | 32,45 | 5,36% | 2.208,00 |
| 24.11.2025 | 30,25 | 31,18 | 30,23 | 30,80 | 3,79% | 887,00 |
| 21.11.2025 | 29,63 | 29,68 | 29,63 | 29,68 | -0,84% | - |
| 20.11.2025 | 30,20 | 30,30 | 29,93 | 29,93 | -0,25% | 100,00 |
| 19.11.2025 | 29,73 | 30,25 | 29,55 | 30,00 | 0,84% | 43,00 |
| 18.11.2025 | 29,40 | 29,85 | 29,03 | 29,75 | 1,28% | 485,00 |
| 17.11.2025 | 29,83 | 29,93 | 29,20 | 29,38 | 1,12% | 750,00 |
| 14.11.2025 | 29,98 | 30,25 | 28,95 | 29,05 | -4,44% | 3.413,00 |
| 13.11.2025 | 29,20 | 30,58 | 29,20 | 30,40 | 3,05% | 316,00 |
| 12.11.2025 | 30,03 | 30,18 | 29,43 | 29,50 | -2,07% | 3.712,00 |
| 11.11.2025 | 30,63 | 30,70 | 30,00 | 30,13 | -1,31% | 2.289,00 |
| 10.11.2025 | 30,63 | 30,83 | 30,35 | 30,53 | -0,25% | 1.587,00 |
| 07.11.2025 | 30,68 | 31,18 | 30,38 | 30,60 | -0,16% | 571,00 |
| 06.11.2025 | 31,03 | 31,03 | 30,20 | 30,65 | -1,68% | 1.902,00 |
| 05.11.2025 | 31,53 | 31,80 | 31,15 | 31,18 | -1,42% | 935,00 |
| 04.11.2025 | 31,68 | 31,88 | 31,00 | 31,63 | -1,56% | 2.195,00 |
| 03.11.2025 | 32,38 | 32,55 | 31,85 | 32,13 | -0,93% | 1.890,00 |
| 31.10.2025 | 32,13 | 32,55 | 31,85 | 32,43 | -0,99% | 1.145,00 |
| 30.10.2025 | 32,65 | 32,78 | 32,65 | 32,75 | 0,77% | 62,00 |
| 29.10.2025 | 32,38 | 33,33 | 32,05 | 32,50 | 0,39% | 3.702,00 |
| 28.10.2025 | 32,70 | 33,13 | 32,03 | 32,38 | -1,15% | 2.803,00 |
| 27.10.2025 | 33,15 | 33,80 | 30,88 | 32,75 | -0,83% | 6.001,00 |
| 24.10.2025 | 33,10 | 33,13 | 33,03 | 33,03 | -0,08% | 95,00 |
| 23.10.2025 | 32,85 | 33,18 | 32,35 | 33,05 | 0,92% | 422,00 |
| 22.10.2025 | 33,10 | 33,40 | 32,45 | 32,75 | -0,23% | 1.362,00 |
| 21.10.2025 | 32,68 | 33,20 | 32,65 | 32,83 | 0,23% | 217,00 |
| 20.10.2025 | 32,08 | 33,23 | 32,08 | 32,75 | 0,92% | 4.559,00 |
| 16.10.2025 | 30,75 | 32,98 | 30,65 | 32,45 | 1,01% | 3.486,00 |
| 15.10.2025 | 32,35 | 32,45 | 32,05 | 32,13 | -3,02% | 8.896,00 |
| 14.10.2025 | 34,75 | 34,75 | 33,13 | 33,13 | -3,92% | 3.022,00 |
| 13.10.2025 | 35,00 | 35,10 | 34,48 | 34,48 | -0,58% | 2.574,00 |
| 10.10.2025 | 35,88 | 36,10 | 34,60 | 34,68 | -3,14% | 6.794,00 |
| 09.10.2025 | 35,78 | 36,35 | 35,50 | 35,80 | 0,28% | 565,00 |
| 08.10.2025 | 36,18 | 36,28 | 35,65 | 35,70 | -0,21% | 339,00 |
| 07.10.2025 | 35,68 | 35,83 | 35,40 | 35,78 | 1,63% | 144,00 |
| 03.10.2025 | 35,05 | 35,20 | 34,95 | 35,20 | 0,57% | 274,00 |
| 02.10.2025 | 34,93 | 35,45 | 34,85 | 35,00 | -0,28% | 5.345,00 |
| 01.10.2025 | 35,30 | 35,65 | 34,85 | 35,10 | -0,50% | 807,00 |
| 30.09.2025 | 34,95 | 35,38 | 34,55 | 35,28 | 0,93% | 567,00 |
| 29.09.2025 | 35,28 | 35,55 | 34,78 | 34,95 | -0,71% | 2.064,00 |
| 26.09.2025 | 34,88 | 35,20 | 34,55 | 35,20 | 0,86% | 919,00 |
| 25.09.2025 | 35,50 | 35,75 | 34,75 | 34,90 | -1,55% | 1.497,00 |
| 24.09.2025 | 35,85 | 36,00 | 35,45 | 35,45 | -0,28% | 512,00 |
| 23.09.2025 | 35,98 | 36,45 | 35,55 | 35,55 | -1,46% | 821,00 |
| 22.09.2025 | 35,70 | 36,40 | 35,63 | 36,08 | 0,00% | 1.209,00 |
| 19.09.2025 | 35,73 | 36,28 | 35,68 | 36,08 | 0,77% | 250,00 |
| 18.09.2025 | 34,65 | 36,05 | 34,50 | 35,80 | 3,62% | 2.669,00 |
| 17.09.2025 | 36,50 | 36,55 | 34,30 | 34,55 | -3,96% | 12.972,00 |
| 16.09.2025 | 36,33 | 36,48 | 35,68 | 35,98 | 0,14% | 624,00 |
| 15.09.2025 | 36,08 | 36,15 | 35,88 | 35,93 | -0,14% | 134,00 |
| 12.09.2025 | 35,68 | 36,25 | 35,60 | 35,98 | -1,24% | 268,00 |
| 10.09.2025 | 36,48 | 36,48 | 36,43 | 36,43 | -1,29% | - |
| 08.09.2025 | 36,48 | 37,00 | 36,35 | 36,90 | 1,23% | 115,00 |