32,350€
-1,22%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 36,73 | 36,83 | 36,05 | 36,45 | -0,68% | 253,00 |
| 04.09.2025 | 35,80 | 37,50 | 35,73 | 36,70 | 2,51% | 3.318,00 |
| 03.09.2025 | 36,95 | 37,33 | 35,65 | 35,80 | -2,78% | 2.274,00 |
| 02.09.2025 | 37,13 | 37,53 | 36,25 | 36,83 | -1,27% | 4.142,00 |
| 01.09.2025 | 36,90 | 37,35 | 36,65 | 37,30 | 0,95% | 1.266,00 |
| 29.08.2025 | 37,38 | 37,70 | 36,85 | 36,95 | -1,14% | 685,00 |
| 28.08.2025 | 37,40 | 37,95 | 36,95 | 37,38 | -0,07% | 793,00 |
| 27.08.2025 | 37,75 | 37,75 | 37,13 | 37,40 | -0,93% | 1.496,00 |
| 26.08.2025 | 37,83 | 37,85 | 37,20 | 37,75 | -0,53% | 1.669,00 |
| 25.08.2025 | 38,33 | 38,35 | 37,80 | 37,95 | -1,17% | 818,00 |
| 22.08.2025 | 37,83 | 38,40 | 37,48 | 38,40 | 1,52% | 185,00 |
| 21.08.2025 | 38,03 | 38,38 | 37,78 | 37,83 | -0,13% | 1.383,00 |
| 20.08.2025 | 37,98 | 38,30 | 37,55 | 37,88 | -0,46% | 796,00 |
| 19.08.2025 | 37,93 | 38,35 | 37,90 | 38,05 | 0,20% | 627,00 |
| 18.08.2025 | 37,90 | 38,00 | 37,48 | 37,98 | 0,33% | 891,00 |
| 15.08.2025 | 38,25 | 38,35 | 37,80 | 37,85 | -0,85% | 247,00 |
| 14.08.2025 | 37,88 | 38,33 | 37,85 | 38,18 | 0,33% | 1.163,00 |
| 13.08.2025 | 37,78 | 38,20 | 37,70 | 38,05 | 0,46% | 1.484,00 |
| 12.08.2025 | 37,33 | 37,88 | 37,15 | 37,88 | 1,88% | 955,00 |
| 11.08.2025 | 37,55 | 37,70 | 37,10 | 37,18 | -1,39% | 1.071,00 |
| 08.08.2025 | 37,60 | 38,10 | 37,50 | 37,70 | 0,27% | 1.371,00 |
| 07.08.2025 | 36,28 | 37,90 | 36,08 | 37,60 | 4,01% | 5.232,00 |
| 06.08.2025 | 36,75 | 36,98 | 36,15 | 36,15 | -0,89% | 789,00 |
| 05.08.2025 | 35,98 | 36,78 | 35,88 | 36,48 | 1,74% | 1.100,00 |
| 04.08.2025 | 35,10 | 36,20 | 34,93 | 35,85 | 2,58% | 5.416,00 |
| 01.08.2025 | 36,33 | 36,68 | 34,38 | 34,95 | -4,25% | 15.848,00 |
| 31.07.2025 | 36,63 | 37,50 | 36,40 | 36,50 | -1,22% | 1.177,00 |
| 30.07.2025 | 35,48 | 37,00 | 35,30 | 36,95 | 3,94% | 4.553,00 |
| 29.07.2025 | 36,03 | 37,30 | 35,35 | 35,55 | -2,34% | 11.291,00 |
| 28.07.2025 | 39,68 | 39,78 | 35,10 | 36,40 | -7,96% | 13.748,00 |
| 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 |