29,100€
0,26%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,10 | 29,15 | 28,80 | 29,08 | 0,17% | 293,00 |
| 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 |
| 04.03.2025 | 23,65 | 24,00 | 22,70 | 22,98 | -2,85% | 4.103,00 |
| 03.03.2025 | 24,28 | 24,28 | 23,50 | 23,65 | -2,07% | 1.673,00 |
| 28.02.2025 | 23,65 | 24,15 | 23,20 | 24,15 | 2,01% | 3.112,00 |
| 27.02.2025 | 24,20 | 24,20 | 23,55 | 23,68 | -1,66% | 3.000,00 |
| 26.02.2025 | 23,98 | 24,35 | 23,78 | 24,08 | 0,73% | 1.043,00 |
| 25.02.2025 | 24,13 | 24,15 | 23,60 | 23,90 | -0,83% | 1.370,00 |
| 24.02.2025 | 24,38 | 24,45 | 23,93 | 24,10 | 0,21% | 1.635,00 |
| 21.02.2025 | 24,18 | 24,40 | 23,95 | 24,05 | -0,41% | 10.188,00 |
| 20.02.2025 | 24,18 | 24,45 | 24,05 | 24,15 | -0,41% | 1.140,00 |
| 19.02.2025 | 23,98 | 24,50 | 23,98 | 24,25 | 1,04% | 3.956,00 |
| 18.02.2025 | 23,63 | 24,08 | 23,55 | 24,00 | 1,69% | 3.189,00 |
| 17.02.2025 | 23,75 | 23,93 | 23,60 | 23,60 | -0,53% | 1.967,00 |
| 14.02.2025 | 23,53 | 23,95 | 23,48 | 23,73 | 0,85% | 1.838,00 |
| 13.02.2025 | 23,63 | 23,70 | 23,43 | 23,53 | -0,42% | 2.647,00 |
| 12.02.2025 | 23,50 | 23,75 | 23,48 | 23,63 | 0,53% | 2.341,00 |
| 11.02.2025 | 22,98 | 23,65 | 22,93 | 23,50 | 2,17% | 3.129,00 |
| 10.02.2025 | 22,30 | 23,05 | 22,20 | 23,00 | 3,37% | - |
| 07.02.2025 | 22,60 | 23,30 | 22,25 | 22,25 | -1,44% | 5.107,00 |
| 06.02.2025 | 22,68 | 23,00 | 22,53 | 22,58 | -0,55% | 1.719,00 |
| 05.02.2025 | 22,73 | 22,85 | 22,50 | 22,70 | -0,33% | 1.006,00 |
| 04.02.2025 | 22,75 | 22,90 | 22,50 | 22,78 | 0,33% | 1.221,00 |
| 03.02.2025 | 22,33 | 22,80 | 22,25 | 22,70 | 0,00% | 2.418,00 |
| 31.01.2025 | 22,85 | 22,90 | 22,50 | 22,70 | 0,11% | 2.343,00 |
| 30.01.2025 | 22,03 | 23,03 | 21,90 | 22,68 | 3,30% | 6.717,00 |
| 29.01.2025 | 21,63 | 22,10 | 21,53 | 21,95 | 2,57% | 6.089,00 |
| 28.01.2025 | 21,23 | 21,63 | 20,95 | 21,40 | 0,47% | 2.913,00 |
| 27.01.2025 | 21,15 | 21,30 | 20,85 | 21,30 | -0,35% | 1.176,00 |
| 24.01.2025 | 21,35 | 21,45 | 21,05 | 21,38 | 0,83% | 2.416,00 |
| 23.01.2025 | 20,93 | 21,38 | 20,90 | 21,20 | 1,44% | 1.177,00 |
| 22.01.2025 | 20,83 | 21,25 | 20,73 | 20,90 | 0,24% | 2.512,00 |
| 21.01.2025 | 20,28 | 20,90 | 20,28 | 20,85 | 2,71% | 2.573,00 |
| 20.01.2025 | 20,45 | 20,80 | 20,25 | 20,30 | -0,73% | 1.204,00 |
| 17.01.2025 | 19,87 | 20,78 | 19,87 | 20,45 | 3,07% | 1.731,00 |
| 16.01.2025 | 19,69 | 20,08 | 19,65 | 19,84 | 1,28% | 2.414,00 |
| 15.01.2025 | 19,38 | 19,75 | 19,36 | 19,59 | 1,03% | 171,00 |
| 14.01.2025 | 19,48 | 19,64 | 19,29 | 19,39 | -0,31% | 1.156,00 |
| 13.01.2025 | 19,23 | 19,50 | 19,21 | 19,45 | 0,78% | 829,00 |
| 10.01.2025 | 19,30 | 19,56 | 19,20 | 19,30 | -0,26% | 1.107,00 |
| 09.01.2025 | 19,22 | 19,42 | 19,21 | 19,35 | 0,42% | 321,00 |
| 08.01.2025 | 19,53 | 19,67 | 19,18 | 19,27 | -1,23% | 316,00 |
| 07.01.2025 | 19,52 | 19,62 | 19,35 | 19,51 | -0,05% | 1.057,00 |
| 06.01.2025 | 19,57 | 19,86 | 19,46 | 19,52 | 0,10% | 972,00 |
| 03.01.2025 | 19,44 | 19,68 | 19,38 | 19,50 | 0,46% | 2.487,00 |
| 02.01.2025 | 19,72 | 19,88 | 19,32 | 19,41 | -1,12% | 1.543,00 |
| 30.12.2024 | 19,37 | 19,65 | 19,28 | 19,63 | 1,29% | 1.353,00 |
| 27.12.2024 | 19,28 | 19,44 | 19,19 | 19,38 | 0,10% | 5.449,00 |
| 23.12.2024 | 18,77 | 19,64 | 18,65 | 19,36 | 3,14% | 3.086,00 |
| 20.12.2024 | 19,02 | 19,06 | 18,50 | 18,77 | -1,57% | 5.133,00 |
| 19.12.2024 | 19,16 | 19,34 | 19,02 | 19,07 | -0,68% | 2.163,00 |
| 18.12.2024 | 19,49 | 19,51 | 19,14 | 19,20 | -1,44% | 3.178,00 |
| 17.12.2024 | 19,53 | 19,70 | 19,19 | 19,48 | -0,46% | 915,00 |
| 16.12.2024 | 19,81 | 20,10 | 19,34 | 19,57 | -1,36% | 6.063,00 |
| 13.12.2024 | 19,94 | 20,15 | 19,74 | 19,84 | -0,55% | 591,00 |
| 12.12.2024 | 20,08 | 20,10 | 19,70 | 19,95 | -0,75% | 6.352,00 |
| 11.12.2024 | 20,30 | 20,50 | 19,92 | 20,10 | -0,74% | 2.049,00 |