31,575€
0,80%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 31,25 | 31,30 | 31,20 | 31,20 | -0,40% | - |
| 01.07.2026 | 31,90 | 32,15 | 31,20 | 31,33 | -1,80% | 1.191,00 |
| 30.06.2026 | 31,95 | 32,28 | 31,73 | 31,90 | -0,08% | 249,00 |
| 29.06.2026 | 32,03 | 32,03 | 31,93 | 31,93 | -0,31% | - |
| 26.06.2026 | 32,03 | 32,08 | 32,03 | 32,03 | -0,70% | - |
| 25.06.2026 | 32,33 | 32,68 | 32,25 | 32,25 | 0,08% | 163,00 |
| 24.06.2026 | 32,63 | 32,80 | 32,13 | 32,23 | -4,31% | 813,00 |
| 22.06.2026 | 33,98 | 34,05 | 33,68 | 33,68 | -0,44% | 200,00 |
| 19.06.2026 | 34,10 | 34,63 | 33,80 | 33,83 | -1,10% | 1.246,00 |
| 18.06.2026 | 34,68 | 34,88 | 34,10 | 34,20 | -1,58% | 2.424,00 |
| 17.06.2026 | 34,35 | 34,83 | 34,28 | 34,75 | 0,36% | 8.515,00 |
| 16.06.2026 | 34,53 | 34,70 | 34,43 | 34,63 | 2,67% | 2.001,00 |
| 15.06.2026 | 33,88 | 33,95 | 33,73 | 33,73 | 1,12% | 345,00 |
| 12.06.2026 | 33,20 | 33,85 | 32,90 | 33,35 | 1,21% | 1.504,00 |
| 11.06.2026 | 32,38 | 33,00 | 32,15 | 32,95 | 0,61% | 2.191,00 |
| 10.06.2026 | 33,10 | 33,45 | 32,75 | 32,75 | -0,23% | 310,00 |
| 09.06.2026 | 33,35 | 33,98 | 32,80 | 32,83 | 0,46% | 124,00 |
| 08.06.2026 | 32,73 | 32,80 | 32,68 | 32,68 | -3,54% | 490,00 |
| 05.06.2026 | 33,83 | 33,95 | 33,80 | 33,88 | -0,88% | 8,00 |
| 04.06.2026 | 34,00 | 34,25 | 34,00 | 34,18 | -0,73% | 53,00 |
| 03.06.2026 | 34,43 | 34,43 | 34,38 | 34,43 | 0,07% | - |
| 02.06.2026 | 34,43 | 35,08 | 34,25 | 34,40 | -1,43% | 780,00 |
| 01.06.2026 | 35,05 | 35,05 | 34,80 | 34,90 | -0,07% | 95,00 |
| 29.05.2026 | 34,23 | 35,00 | 34,13 | 34,93 | 1,97% | 608,00 |
| 28.05.2026 | 34,58 | 34,75 | 34,13 | 34,25 | -1,44% | 2.928,00 |
| 27.05.2026 | 34,10 | 35,00 | 33,90 | 34,75 | 1,53% | 1.365,00 |
| 26.05.2026 | 34,48 | 34,50 | 33,80 | 34,23 | -0,80% | 2.990,00 |
| 25.05.2026 | 33,80 | 34,75 | 33,78 | 34,50 | 3,29% | 1.033,00 |
| 22.05.2026 | 33,48 | 33,65 | 33,23 | 33,40 | -1,04% | 2.297,00 |
| 21.05.2026 | 33,88 | 34,15 | 33,28 | 33,75 | -0,74% | 534,00 |
| 20.05.2026 | 33,38 | 34,05 | 33,05 | 34,00 | 1,19% | 351,00 |
| 19.05.2026 | 34,08 | 34,18 | 33,25 | 33,60 | -1,18% | 4.065,00 |
| 18.05.2026 | 34,75 | 34,88 | 33,90 | 34,00 | -3,61% | 2.379,00 |
| 15.05.2026 | 35,25 | 35,50 | 35,23 | 35,28 | -1,19% | 31,00 |
| 14.05.2026 | 34,75 | 35,85 | 34,50 | 35,70 | 3,48% | 731,00 |
| 13.05.2026 | 34,55 | 35,15 | 34,20 | 34,50 | -1,22% | 2.610,00 |
| 12.05.2026 | 35,70 | 35,70 | 34,93 | 34,93 | -2,24% | 169,00 |
| 11.05.2026 | 35,65 | 35,90 | 34,70 | 35,73 | 0,78% | 3.251,00 |
| 08.05.2026 | 36,20 | 36,25 | 35,28 | 35,45 | -0,28% | 624,00 |
| 07.05.2026 | 36,05 | 36,30 | 35,40 | 35,55 | -0,56% | 1.296,00 |
| 06.05.2026 | 35,18 | 36,18 | 35,13 | 35,75 | 2,88% | 1.162,00 |
| 05.05.2026 | 34,43 | 34,90 | 34,38 | 34,75 | -0,71% | 27,00 |
| 04.05.2026 | 35,50 | 35,50 | 34,98 | 35,00 | -0,28% | 1.601,00 |
| 30.04.2026 | 35,55 | 35,68 | 34,93 | 35,10 | -3,11% | 514,00 |
| 29.04.2026 | 36,15 | 36,50 | 35,60 | 36,23 | 2,26% | 1.618,00 |
| 28.04.2026 | 37,03 | 37,03 | 34,80 | 35,43 | -4,64% | 2.509,00 |
| 27.04.2026 | 36,80 | 37,53 | 36,53 | 37,15 | 0,95% | 1.948,00 |
| 24.04.2026 | 37,08 | 37,40 | 36,30 | 36,80 | -0,67% | 2.914,00 |
| 23.04.2026 | 36,70 | 37,25 | 36,43 | 37,05 | -0,13% | 2.885,00 |
| 22.04.2026 | 37,45 | 38,13 | 36,93 | 37,10 | -2,11% | 1.486,00 |
| 21.04.2026 | 37,43 | 38,05 | 37,35 | 37,90 | 1,40% | 3.508,00 |
| 20.04.2026 | 37,13 | 37,70 | 36,85 | 37,38 | -0,73% | 1.058,00 |
| 17.04.2026 | 36,45 | 37,98 | 36,28 | 37,65 | 4,15% | 2.390,00 |
| 16.04.2026 | 37,13 | 37,13 | 36,13 | 36,15 | -1,97% | 478,00 |
| 15.04.2026 | 36,93 | 37,63 | 36,60 | 36,88 | -0,34% | 783,00 |
| 14.04.2026 | 36,83 | 37,70 | 36,80 | 37,00 | 0,34% | 2.287,00 |
| 13.04.2026 | 36,10 | 37,03 | 35,95 | 36,88 | 0,34% | 1.072,00 |
| 10.04.2026 | 36,20 | 36,98 | 35,30 | 36,75 | 3,09% | 3.907,00 |
| 09.04.2026 | 35,75 | 35,85 | 35,65 | 35,65 | 0,00% | 157,00 |
| 08.04.2026 | 35,75 | 36,25 | 35,10 | 35,65 | 5,01% | 4.908,00 |
| 07.04.2026 | 34,18 | 34,80 | 33,63 | 33,95 | -1,16% | 1.905,00 |
| 02.04.2026 | 34,33 | 34,40 | 34,25 | 34,35 | -1,22% | 206,00 |
| 01.04.2026 | 34,58 | 34,83 | 34,58 | 34,78 | 1,68% | - |
| 31.03.2026 | 34,08 | 34,40 | 33,25 | 34,20 | 1,94% | 847,00 |
| 30.03.2026 | 33,50 | 34,05 | 33,45 | 33,55 | 0,15% | 751,00 |
| 27.03.2026 | 33,93 | 34,58 | 33,23 | 33,50 | -1,18% | 625,00 |
| 26.03.2026 | 34,73 | 34,78 | 33,60 | 33,90 | -3,14% | 798,00 |
| 25.03.2026 | 34,53 | 35,05 | 34,35 | 35,00 | 2,19% | 572,00 |
| 24.03.2026 | 33,88 | 34,53 | 33,70 | 34,25 | -0,15% | 2.271,00 |
| 23.03.2026 | 34,35 | 35,15 | 31,90 | 34,30 | -2,28% | 3.614,00 |
| 20.03.2026 | 34,10 | 35,10 | 33,50 | 35,10 | 2,78% | 2.150,00 |
| 19.03.2026 | 34,50 | 34,50 | 33,80 | 34,15 | -1,59% | 1.702,00 |
| 18.03.2026 | 35,85 | 35,95 | 34,70 | 34,70 | -3,21% | 571,00 |
| 17.03.2026 | 34,85 | 35,85 | 34,45 | 35,85 | 2,28% | 1.449,00 |
| 16.03.2026 | 34,50 | 35,20 | 34,25 | 35,05 | 2,79% | 1.642,00 |
| 13.03.2026 | 35,45 | 35,45 | 34,10 | 34,10 | -5,28% | 2.380,00 |
| 12.03.2026 | 34,90 | 36,00 | 34,70 | 36,00 | 3,00% | 864,00 |
| 11.03.2026 | 34,75 | 35,20 | 34,45 | 34,95 | 0,58% | 1.454,00 |
| 10.03.2026 | 34,60 | 35,15 | 34,60 | 34,75 | 2,81% | 1.406,00 |
| 09.03.2026 | 33,60 | 34,25 | 33,20 | 33,80 | -1,46% | 2.350,00 |
| 06.03.2026 | 36,10 | 36,10 | 34,20 | 34,30 | -3,65% | 3.478,00 |
| 05.03.2026 | 36,25 | 36,60 | 35,30 | 35,60 | -2,73% | 1.944,00 |
| 04.03.2026 | 36,90 | 37,90 | 36,40 | 36,60 | -1,61% | 3.382,00 |
| 03.03.2026 | 38,45 | 38,55 | 35,20 | 37,20 | -4,98% | 7.495,00 |
| 02.03.2026 | 38,05 | 39,15 | 36,40 | 39,15 | 1,95% | 4.084,00 |
| 27.02.2026 | 38,45 | 38,95 | 38,15 | 38,40 | -0,39% | 1.599,00 |
| 26.02.2026 | 38,30 | 38,95 | 38,20 | 38,55 | 0,52% | 556,00 |
| 25.02.2026 | 38,20 | 38,90 | 38,20 | 38,35 | 0,39% | 377,00 |
| 24.02.2026 | 39,70 | 39,75 | 38,15 | 38,20 | -3,29% | 3.722,00 |
| 23.02.2026 | 39,40 | 39,95 | 39,15 | 39,50 | -0,75% | 666,00 |
| 20.02.2026 | 39,45 | 39,95 | 38,90 | 39,80 | 0,76% | 1.599,00 |
| 19.02.2026 | 39,20 | 39,60 | 39,20 | 39,50 | -1,13% | 1.318,00 |
| 18.02.2026 | 39,40 | 39,95 | 39,15 | 39,95 | 1,65% | 463,00 |
| 17.02.2026 | 40,00 | 40,10 | 39,00 | 39,30 | -2,24% | 1.137,00 |
| 16.02.2026 | 39,60 | 40,50 | 39,55 | 40,20 | 1,26% | 5.407,00 |
| 13.02.2026 | 38,70 | 39,85 | 38,40 | 39,70 | 2,98% | 3.342,00 |
| 12.02.2026 | 39,05 | 39,10 | 38,15 | 38,55 | -1,66% | 1.674,00 |
| 11.02.2026 | 38,85 | 39,20 | 38,15 | 39,20 | 0,77% | 1.782,00 |
| 10.02.2026 | 39,80 | 39,95 | 38,60 | 38,90 | -2,51% | 1.516,00 |
| 09.02.2026 | 39,10 | 39,90 | 39,10 | 39,90 | 2,05% | 4.035,00 |