27,300€
3,12%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,15 | 27,40 | 27,10 | 27,30 | 3,12% | 615,00 |
| 20.10.2026 | 26,90 | 27,05 | 26,45 | 26,48 | -2,31% | 630,00 |
| 19.10.2026 | 27,40 | 27,55 | 26,85 | 27,10 | -1,09% | 3.897,00 |
| 16.10.2026 | 26,65 | 27,73 | 26,53 | 27,40 | 4,08% | 1.002,00 |
| 15.10.2026 | 26,48 | 26,70 | 25,98 | 26,33 | -0,94% | 843,00 |
| 14.10.2026 | 26,63 | 27,05 | 26,43 | 26,58 | -0,84% | 2.923,00 |
| 13.10.2026 | 26,60 | 27,10 | 26,53 | 26,80 | 2,98% | 2.138,00 |
| 12.10.2026 | 26,30 | 26,38 | 26,03 | 26,03 | -0,67% | 9.051,00 |
| 09.10.2026 | 26,68 | 26,85 | 26,08 | 26,20 | -1,13% | 3.515,00 |
| 08.10.2026 | 27,00 | 27,00 | 26,35 | 26,50 | -2,30% | 3.418,00 |
| 07.10.2026 | 27,38 | 27,53 | 26,85 | 27,13 | -0,18% | 2.019,00 |
| 06.10.2026 | 27,10 | 27,33 | 26,85 | 27,18 | 0,46% | 473,00 |
| 05.10.2026 | 27,10 | 27,33 | 26,70 | 27,05 | 0,00% | 3.782,00 |
| 02.10.2026 | 26,90 | 27,08 | 26,03 | 27,05 | 1,12% | 2.190,00 |
| 01.10.2026 | 27,83 | 27,85 | 26,15 | 26,75 | -3,43% | 15.019,00 |
| 30.09.2026 | 30,58 | 30,83 | 27,40 | 27,70 | -9,03% | 7.618,00 |
| 29.09.2026 | 29,85 | 30,65 | 29,83 | 30,45 | 1,67% | 680,00 |
| 28.09.2026 | 29,63 | 30,20 | 29,48 | 29,95 | -0,25% | 502,00 |
| 25.09.2026 | 30,08 | 30,20 | 29,80 | 30,03 | 0,59% | 161,00 |
| 24.09.2026 | 29,88 | 30,83 | 29,73 | 29,85 | 1,44% | 762,00 |
| 23.09.2026 | 30,05 | 30,38 | 29,40 | 29,43 | -1,67% | 1.415,00 |
| 22.09.2026 | 30,05 | 30,13 | 29,78 | 29,93 | -0,58% | 173,00 |
| 21.09.2026 | 30,05 | 30,33 | 29,83 | 30,10 | 1,18% | 409,00 |
| 18.09.2026 | 30,35 | 30,60 | 29,65 | 29,75 | -1,98% | 835,00 |
| 17.09.2026 | 30,48 | 30,75 | 30,35 | 30,35 | -0,33% | 479,00 |
| 16.09.2026 | 30,68 | 30,73 | 30,20 | 30,45 | 0,00% | 775,00 |
| 15.09.2026 | 30,23 | 30,60 | 29,85 | 30,45 | 0,83% | 2.574,00 |
| 14.09.2026 | 31,08 | 31,10 | 30,08 | 30,20 | -2,58% | 939,00 |
| 11.09.2026 | 31,18 | 31,35 | 30,95 | 31,00 | -1,27% | 924,00 |
| 09.09.2026 | 32,23 | 32,33 | 31,30 | 31,40 | -2,94% | 1.423,00 |
| 08.09.2026 | 32,40 | 32,45 | 31,85 | 32,35 | -0,31% | 2.447,00 |
| 07.09.2026 | 32,40 | 32,65 | 32,00 | 32,45 | 0,31% | 4.088,00 |
| 04.09.2026 | 31,70 | 32,48 | 31,65 | 32,35 | 3,03% | 4.593,00 |
| 03.09.2026 | 30,98 | 31,48 | 30,93 | 31,40 | 1,45% | 57,00 |
| 02.09.2026 | 31,38 | 31,43 | 30,80 | 30,95 | -1,04% | 1.988,00 |
| 01.09.2026 | 31,83 | 31,83 | 31,23 | 31,28 | -1,34% | 302,00 |
| 31.08.2026 | 31,30 | 31,85 | 31,15 | 31,70 | 1,28% | 515,00 |
| 28.08.2026 | 31,33 | 31,50 | 31,28 | 31,30 | 0,32% | 588,00 |
| 27.08.2026 | 31,43 | 31,43 | 31,05 | 31,20 | 1,30% | 372,00 |
| 26.08.2026 | 30,55 | 30,88 | 30,43 | 30,80 | 0,90% | 686,00 |
| 25.08.2026 | 30,58 | 30,58 | 30,53 | 30,53 | 0,58% | - |
| 24.08.2026 | 30,25 | 30,40 | 29,98 | 30,35 | 0,33% | 1.087,00 |
| 21.08.2026 | 29,90 | 30,35 | 29,70 | 30,25 | 0,92% | 371,00 |
| 20.08.2026 | 29,90 | 29,98 | 29,88 | 29,98 | 0,25% | - |
| 19.08.2026 | 30,13 | 30,18 | 29,65 | 29,90 | -0,75% | 585,00 |
| 18.08.2026 | 30,38 | 30,43 | 29,93 | 30,13 | -1,07% | 374,00 |
| 17.08.2026 | 30,70 | 30,70 | 30,20 | 30,45 | -0,73% | 5.913,00 |
| 14.08.2026 | 30,68 | 30,70 | 30,63 | 30,68 | -0,24% | 104,00 |
| 13.08.2026 | 30,93 | 30,95 | 30,60 | 30,75 | -0,24% | 3.070,00 |
| 12.08.2026 | 30,68 | 30,98 | 30,63 | 30,83 | 0,74% | 513,00 |
| 11.08.2026 | 30,98 | 31,05 | 30,48 | 30,60 | -1,13% | 4.085,00 |
| 10.08.2026 | 30,70 | 31,03 | 30,60 | 30,95 | 1,14% | 1.299,00 |
| 07.08.2026 | 30,53 | 30,65 | 30,28 | 30,60 | -0,73% | 822,00 |
| 06.08.2026 | 30,60 | 31,10 | 30,18 | 30,83 | 1,23% | 2.096,00 |
| 05.08.2026 | 30,43 | 30,90 | 30,18 | 30,45 | 0,00% | 1.141,00 |
| 04.08.2026 | 30,25 | 30,65 | 30,20 | 30,45 | 1,00% | 834,00 |
| 03.08.2026 | 29,70 | 30,65 | 29,58 | 30,15 | 2,38% | 8.951,00 |
| 31.07.2026 | 30,55 | 30,60 | 29,23 | 29,45 | -2,56% | 7.015,00 |
| 30.07.2026 | 29,60 | 30,30 | 29,48 | 30,23 | 1,43% | 4.127,00 |
| 29.07.2026 | 30,25 | 30,50 | 28,88 | 29,80 | -1,65% | 6.638,00 |
| 28.07.2026 | 31,70 | 32,25 | 29,30 | 30,30 | -8,80% | 14.267,00 |
| 27.07.2026 | 33,28 | 33,60 | 32,90 | 33,23 | 0,53% | 172,00 |
| 24.07.2026 | 32,63 | 33,35 | 32,58 | 33,05 | 0,92% | 4.809,00 |
| 23.07.2026 | 32,80 | 32,88 | 32,55 | 32,75 | -0,23% | 349,00 |
| 22.07.2026 | 32,65 | 32,85 | 32,23 | 32,83 | 1,86% | 458,00 |
| 21.07.2026 | 32,23 | 32,23 | 32,18 | 32,23 | -0,08% | - |
| 20.07.2026 | 32,40 | 32,40 | 32,25 | 32,25 | 1,10% | 1.663,00 |
| 17.07.2026 | 32,73 | 32,78 | 31,85 | 31,90 | -1,77% | 3.599,00 |
| 16.07.2026 | 32,28 | 33,13 | 32,10 | 32,48 | 1,09% | 309,00 |
| 15.07.2026 | 31,63 | 32,30 | 31,63 | 32,13 | 2,39% | 340,00 |
| 14.07.2026 | 31,45 | 31,75 | 31,30 | 31,38 | -0,24% | 994,00 |
| 13.07.2026 | 31,38 | 31,60 | 31,10 | 31,45 | 0,08% | 481,00 |
| 10.07.2026 | 32,03 | 32,08 | 31,43 | 31,43 | -2,48% | 1.981,00 |
| 09.07.2026 | 32,30 | 32,33 | 32,23 | 32,23 | 0,08% | 158,00 |
| 08.07.2026 | 32,53 | 32,58 | 31,60 | 32,20 | -0,77% | 3.473,00 |
| 07.07.2026 | 33,23 | 33,25 | 32,45 | 32,45 | -3,64% | 3.245,00 |
| 06.07.2026 | 33,03 | 33,68 | 32,95 | 33,68 | 2,98% | 45,00 |
| 03.07.2026 | 31,80 | 33,20 | 31,60 | 32,70 | 3,15% | 1.732,00 |
| 02.07.2026 | 31,25 | 31,70 | 31,20 | 31,70 | 1,20% | 697,00 |
| 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 |