35,450€
-0,28%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 38,45 | 39,15 | 38,00 | 39,10 | 1,03% | 6.057,00 |
| 05.02.2026 | 38,70 | 38,70 | 38,00 | 38,70 | 0,26% | 735,00 |
| 04.02.2026 | 37,50 | 39,05 | 37,30 | 38,60 | 3,62% | 8.313,00 |
| 03.02.2026 | 36,75 | 37,65 | 36,40 | 37,25 | 1,64% | 7.569,00 |
| 02.02.2026 | 35,85 | 36,65 | 35,70 | 36,65 | 1,81% | 615,00 |
| 30.01.2026 | 35,95 | 36,10 | 35,50 | 36,00 | 0,28% | 3.192,00 |
| 29.01.2026 | 36,00 | 36,60 | 35,75 | 35,90 | 0,14% | 3.144,00 |
| 28.01.2026 | 36,90 | 36,90 | 35,85 | 35,85 | -1,78% | 918,00 |
| 27.01.2026 | 36,50 | 36,85 | 36,00 | 36,50 | 1,25% | 811,00 |
| 26.01.2026 | 36,80 | 36,95 | 35,80 | 36,05 | -2,04% | 3.228,00 |
| 23.01.2026 | 36,55 | 37,00 | 36,30 | 36,80 | -0,27% | 395,00 |
| 22.01.2026 | 36,10 | 37,00 | 35,80 | 36,90 | 2,79% | 3.407,00 |
| 21.01.2026 | 35,35 | 35,90 | 34,85 | 35,90 | 1,56% | 934,00 |
| 20.01.2026 | 35,60 | 35,60 | 34,70 | 35,35 | -0,84% | 1.222,00 |
| 19.01.2026 | 36,10 | 36,15 | 35,55 | 35,65 | -3,39% | 3.176,00 |
| 16.01.2026 | 37,50 | 37,70 | 36,50 | 36,90 | -1,20% | 623,00 |
| 15.01.2026 | 37,50 | 37,60 | 36,60 | 37,35 | 0,81% | 2.912,00 |
| 14.01.2026 | 36,60 | 37,55 | 36,60 | 37,05 | 1,09% | 1.311,00 |
| 13.01.2026 | 36,75 | 37,05 | 36,05 | 36,65 | 0,00% | 330,00 |
| 12.01.2026 | 35,45 | 37,05 | 35,45 | 36,65 | 1,52% | 10.913,00 |
| 09.01.2026 | 35,90 | 36,75 | 35,90 | 36,10 | 0,00% | 2.062,00 |
| 08.01.2026 | 36,15 | 36,45 | 35,50 | 36,10 | -0,41% | 880,00 |
| 07.01.2026 | 34,80 | 36,35 | 34,80 | 36,25 | 4,32% | 5.269,00 |
| 06.01.2026 | 34,95 | 35,10 | 34,50 | 34,75 | -0,43% | 1.458,00 |
| 05.01.2026 | 34,00 | 35,00 | 33,95 | 34,90 | 2,95% | 4.956,00 |
| 02.01.2026 | 33,70 | 33,90 | 32,75 | 33,90 | 0,89% | 1.574,00 |
| 30.12.2025 | 33,40 | 33,60 | 33,25 | 33,60 | 0,60% | 1.725,00 |
| 29.12.2025 | 32,90 | 33,40 | 32,60 | 33,40 | 1,83% | 1.089,00 |
| 23.12.2025 | 32,95 | 33,25 | 32,50 | 32,80 | -0,15% | 1.341,00 |
| 22.12.2025 | 32,10 | 32,95 | 32,10 | 32,85 | 1,86% | 759,00 |
| 19.12.2025 | 33,35 | 33,35 | 32,25 | 32,25 | -3,01% | 3.029,00 |
| 18.12.2025 | 32,55 | 33,40 | 32,55 | 33,25 | 2,47% | 396,00 |
| 17.12.2025 | 33,30 | 33,30 | 32,45 | 32,45 | -1,96% | 2.834,00 |
| 16.12.2025 | 33,55 | 33,55 | 33,00 | 33,10 | -1,63% | 1.998,00 |
| 15.12.2025 | 33,95 | 33,95 | 33,45 | 33,65 | -0,88% | 825,00 |
| 12.12.2025 | 34,00 | 34,00 | 33,45 | 33,95 | 0,00% | 124,00 |
| 11.12.2025 | 33,15 | 33,95 | 33,10 | 33,95 | 3,03% | 807,00 |
| 10.12.2025 | 33,10 | 33,25 | 32,95 | 32,95 | -0,45% | 436,00 |
| 09.12.2025 | 33,65 | 33,80 | 32,85 | 33,10 | -1,19% | 985,00 |