19,670€
0,56%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,53 | 19,89 | 19,41 | 19,67 | 0,56% | 301,00 |
| 21.11.2024 | 19,74 | 19,90 | 19,42 | 19,56 | -0,91% | 2.337,00 |
| 20.11.2024 | 20,00 | 20,06 | 19,66 | 19,74 | -0,70% | 3.217,00 |
| 19.11.2024 | 20,20 | 20,20 | 19,81 | 19,88 | -0,77% | 812,00 |
| 18.11.2024 | 20,30 | 20,65 | 19,88 | 20,04 | -0,32% | 1.408,00 |
| 15.11.2024 | 20,06 | 20,13 | 19,80 | 20,10 | -0,15% | 1.102,00 |
| 14.11.2024 | 19,86 | 20,20 | 19,82 | 20,13 | 1,10% | 1.160,00 |
| 13.11.2024 | 20,08 | 20,30 | 19,80 | 19,91 | -1,68% | 1.901,00 |
| 12.11.2024 | 20,33 | 20,60 | 19,89 | 20,25 | -0,61% | 6.936,00 |
| 11.11.2024 | 20,48 | 20,60 | 20,33 | 20,38 | -0,37% | 1.745,00 |
| 08.11.2024 | 20,40 | 20,50 | 20,33 | 20,45 | 0,00% | 1.305,00 |
| 07.11.2024 | 20,33 | 20,48 | 20,23 | 20,45 | 0,74% | 68,00 |
| 06.11.2024 | 20,28 | 20,65 | 20,10 | 20,30 | 0,25% | 595,00 |
| 05.11.2024 | 20,40 | 20,63 | 20,15 | 20,25 | -0,12% | 4.005,00 |
| 04.11.2024 | 20,50 | 21,25 | 20,25 | 20,28 | -0,12% | 1.514,00 |
| 01.11.2024 | 20,35 | 20,45 | 20,15 | 20,30 | -0,49% | 868,00 |
| 31.10.2024 | 20,48 | 20,68 | 20,25 | 20,40 | -0,73% | 749,00 |
| 30.10.2024 | 21,03 | 21,03 | 20,40 | 20,55 | -2,38% | 2.268,00 |
| 29.10.2024 | 21,15 | 21,30 | 20,88 | 21,05 | 0,00% | 618,00 |
| 28.10.2024 | 21,38 | 21,50 | 20,88 | 21,05 | 0,00% | 2.974,00 |
| 25.10.2024 | 20,93 | 21,10 | 20,68 | 21,05 | 0,60% | 1.218,00 |
| 24.10.2024 | 20,88 | 21,13 | 20,65 | 20,93 | 0,48% | 4.031,00 |
| 23.10.2024 | 20,98 | 20,98 | 20,75 | 20,83 | -0,60% | 1.001,00 |
| 22.10.2024 | 21,03 | 21,05 | 20,85 | 20,95 | -0,48% | 906,00 |
| 21.10.2024 | 21,13 | 21,28 | 20,93 | 21,05 | 0,48% | 655,00 |
| 18.10.2024 | 21,23 | 21,35 | 20,95 | 20,95 | -1,18% | 4.223,00 |
| 17.10.2024 | 21,63 | 21,73 | 21,13 | 21,20 | -2,08% | 652,00 |
| 16.10.2024 | 21,38 | 21,75 | 21,33 | 21,65 | 1,41% | 161,00 |
| 15.10.2024 | 21,48 | 21,95 | 21,30 | 21,35 | -1,39% | 1.486,00 |
| 14.10.2024 | 21,10 | 21,73 | 21,00 | 21,65 | 2,61% | 1.838,00 |
| 11.10.2024 | 21,23 | 21,33 | 20,90 | 21,10 | -0,71% | 3.021,00 |
| 10.10.2024 | 21,73 | 21,88 | 21,10 | 21,25 | -2,52% | 872,00 |
| 09.10.2024 | 21,98 | 22,05 | 21,65 | 21,80 | -0,91% | 1.985,00 |
| 08.10.2024 | 21,73 | 22,10 | 21,68 | 22,00 | 0,46% | 3.501,00 |
| 07.10.2024 | 21,88 | 22,13 | 21,83 | 21,90 | -0,23% | 7.796,00 |
| 04.10.2024 | 21,93 | 22,00 | 21,73 | 21,95 | 0,23% | 1.092,00 |
| 03.10.2024 | 22,13 | 22,23 | 21,80 | 21,90 | -1,35% | 680,00 |
| 02.10.2024 | 22,23 | 22,25 | 21,95 | 22,20 | -0,11% | 343,00 |
| 01.10.2024 | 22,60 | 22,63 | 22,03 | 22,23 | -1,66% | 197,00 |
| 30.09.2024 | 21,85 | 22,80 | 21,80 | 22,60 | 2,84% | 5.219,00 |
| 27.09.2024 | 21,83 | 22,05 | 21,65 | 21,98 | 0,57% | 1.510,00 |
| 26.09.2024 | 22,13 | 22,20 | 21,75 | 21,85 | -0,23% | 200,00 |
| 25.09.2024 | 21,83 | 22,00 | 21,73 | 21,90 | -0,23% | 310,00 |
| 24.09.2024 | 21,88 | 22,00 | 21,63 | 21,95 | 0,92% | 198,00 |
| 23.09.2024 | 21,93 | 22,15 | 21,65 | 21,75 | -0,46% | 283,00 |
| 20.09.2024 | 21,93 | 22,05 | 21,68 | 21,85 | 0,00% | - |
| 19.09.2024 | 22,33 | 22,38 | 21,83 | 21,85 | -1,35% | 268,00 |
| 18.09.2024 | 22,08 | 22,45 | 21,90 | 22,15 | 0,45% | 565,00 |
| 17.09.2024 | 22,03 | 22,10 | 21,65 | 22,05 | 0,00% | 1.655,00 |
| 16.09.2024 | 22,48 | 22,55 | 21,93 | 22,05 | -0,11% | 2.243,00 |
| 13.09.2024 | 21,78 | 22,15 | 21,73 | 22,08 | 1,26% | 1.007,00 |
| 12.09.2024 | 21,63 | 22,00 | 21,63 | 21,80 | 0,93% | 815,00 |
| 11.09.2024 | 21,63 | 21,95 | 21,50 | 21,60 | -0,46% | 1.076,00 |
| 10.09.2024 | 21,38 | 21,70 | 21,38 | 21,70 | 1,17% | 406,00 |
| 09.09.2024 | 21,50 | 21,50 | 21,10 | 21,45 | 0,35% | 1.006,00 |
| 06.09.2024 | 21,50 | 21,55 | 21,18 | 21,38 | -0,35% | 429,00 |
| 05.09.2024 | 21,58 | 21,90 | 21,20 | 21,45 | -0,46% | 1.480,00 |
| 04.09.2024 | 21,73 | 21,80 | 21,35 | 21,55 | -1,37% | 1.613,00 |
| 03.09.2024 | 21,58 | 22,00 | 21,55 | 21,85 | 1,16% | 907,00 |
| 02.09.2024 | 21,98 | 22,10 | 21,35 | 21,60 | -1,59% | 893,00 |
| 30.08.2024 | 21,80 | 21,95 | 21,80 | 21,95 | 0,46% | 235,00 |
| 29.08.2024 | 21,75 | 22,00 | 21,73 | 21,85 | 0,46% | 1.188,00 |
| 28.08.2024 | 21,98 | 22,03 | 21,65 | 21,75 | -0,91% | 752,00 |
| 27.08.2024 | 22,13 | 22,20 | 21,90 | 21,95 | -0,23% | 238,00 |
| 26.08.2024 | 21,98 | 22,00 | 21,70 | 22,00 | 0,00% | 371,00 |
| 23.08.2024 | 21,83 | 22,10 | 21,80 | 22,00 | 1,15% | 134,00 |
| 22.08.2024 | 21,93 | 22,08 | 21,75 | 21,75 | -0,91% | 57,00 |
| 21.08.2024 | 21,93 | 22,00 | 21,73 | 21,95 | 0,46% | 323,00 |
| 20.08.2024 | 22,00 | 22,08 | 21,80 | 21,85 | -0,68% | 862,00 |
| 19.08.2024 | 22,05 | 22,20 | 21,90 | 22,00 | 0,11% | 42,00 |
| 16.08.2024 | 22,00 | 22,10 | 21,80 | 21,98 | 0,34% | 793,00 |
| 15.08.2024 | 21,98 | 22,10 | 21,85 | 21,90 | 0,00% | 2.335,00 |
| 14.08.2024 | 21,88 | 22,15 | 21,80 | 21,90 | -0,23% | 540,00 |
| 13.08.2024 | 22,10 | 22,13 | 21,85 | 21,95 | -0,23% | 51,00 |
| 12.08.2024 | 22,05 | 22,40 | 21,95 | 22,00 | -0,34% | 636,00 |
| 09.08.2024 | 21,93 | 22,20 | 21,90 | 22,08 | 0,57% | 287,00 |
| 08.08.2024 | 21,80 | 22,23 | 21,75 | 21,95 | 0,92% | 474,00 |
| 07.08.2024 | 21,93 | 22,55 | 21,70 | 21,75 | 0,00% | 1.233,00 |
| 06.08.2024 | 21,55 | 22,08 | 21,55 | 21,75 | 1,40% | 2.421,00 |
| 05.08.2024 | 21,88 | 22,25 | 21,08 | 21,45 | -4,45% | 3.114,00 |
| 02.08.2024 | 22,58 | 22,78 | 22,15 | 22,45 | -1,32% | 1.431,00 |
| 01.08.2024 | 22,68 | 22,90 | 22,48 | 22,75 | 0,44% | 293,00 |
| 31.07.2024 | 22,88 | 22,98 | 22,53 | 22,65 | -0,22% | 337,00 |
| 30.07.2024 | 22,45 | 22,88 | 22,18 | 22,70 | 0,89% | 830,00 |
| 29.07.2024 | 23,13 | 23,18 | 22,05 | 22,50 | -2,70% | 373,00 |
| 26.07.2024 | 22,33 | 23,15 | 22,33 | 23,13 | 3,47% | 1.479,00 |
| 25.07.2024 | 22,08 | 22,60 | 21,80 | 22,35 | 0,90% | 41,00 |
| 24.07.2024 | 22,33 | 22,50 | 22,08 | 22,15 | -0,89% | 1.911,00 |
| 23.07.2024 | 22,63 | 22,70 | 22,10 | 22,35 | -1,32% | 972,00 |
| 22.07.2024 | 22,43 | 22,65 | 22,35 | 22,65 | 1,23% | 405,00 |
| 19.07.2024 | 22,98 | 22,98 | 22,25 | 22,38 | -2,51% | 2.796,00 |
| 18.07.2024 | 22,73 | 23,00 | 22,45 | 22,95 | 1,32% | 1.496,00 |
| 17.07.2024 | 22,88 | 22,90 | 22,45 | 22,65 | -1,31% | 2.320,00 |
| 16.07.2024 | 22,95 | 23,00 | 22,60 | 22,95 | 0,88% | 2.030,00 |
| 15.07.2024 | 22,40 | 22,88 | 22,38 | 22,75 | 1,79% | 571,00 |
| 12.07.2024 | 22,33 | 22,55 | 22,18 | 22,35 | 0,22% | 87,00 |
| 11.07.2024 | 21,88 | 22,33 | 21,85 | 22,30 | 1,83% | 779,00 |
| 10.07.2024 | 21,63 | 21,95 | 21,60 | 21,90 | 0,92% | 3.449,00 |
| 09.07.2024 | 22,15 | 22,15 | 21,65 | 21,70 | -1,59% | 955,00 |
| 08.07.2024 | 22,03 | 22,38 | 21,90 | 22,05 | 0,00% | 846,00 |