1,200€
7,14%
Echtzeit-Aktienkurs PAL NEXT AG INH O.N.
Bid:
Ask:
Aktienkurse zur PAL NEXT AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,20 | 1,27 | 1,18 | 1,18 | 5,36% | 774,00 |
| 27.02.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -3,45% | 218,00 |
| 26.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 4.311,00 |
| 25.02.2025 | 1,27 | 1,27 | 1,16 | 1,16 | -8,66% | 12.132,00 |
| 24.02.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 4,96% | 2.000,00 |
| 21.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | 500,00 |
| 20.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 165,00 |
| 19.02.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 2,54% | - |
| 18.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | 250,00 |
| 17.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 33,00 |
| 14.02.2025 | 1,20 | 1,20 | 1,12 | 1,12 | -5,08% | 1.140,00 |
| 13.02.2025 | 1,16 | 1,18 | 1,15 | 1,18 | -0,84% | - |
| 12.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | 680,00 |
| 11.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,72% | 200,00 |
| 10.02.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 4,95% | - |
| 07.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -8,26% | 2,00 |
| 06.02.2025 | 1,13 | 1,21 | 1,13 | 1,21 | 2,98% | 5.065,00 |
| 05.02.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 3,07% | - |
| 04.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | 4.000,00 |
| 03.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | 22,00 |
| 31.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 670,00 |
| 30.01.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,69% | 319,00 |
| 29.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | 1.000,00 |
| 28.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | 774,00 |
| 27.01.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 0,78% | 4.547,00 |
| 24.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | 7.752,00 |
| 23.01.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 4,24% | 2.900,00 |
| 22.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 85,00 |
| 21.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 2,56% | - |
| 20.01.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -0,85% | 551,00 |
| 17.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 8,00 |
| 16.01.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 15.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 14.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -8,40% | - |
| 13.01.2025 | 1,14 | 1,31 | 1,14 | 1,31 | 6,94% | 803,00 |
| 10.01.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,41% | - |
| 09.01.2025 | 1,22 | 1,26 | 1,21 | 1,22 | -1,61% | - |
| 08.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 5,08% | 900,00 |
| 07.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 165,00 |
| 06.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 1.175,00 |
| 03.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 2.754,00 |
| 02.01.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 0,85% | 1.001,00 |
| 30.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 400,00 |
| 27.12.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -4,10% | 6.000,00 |
| 23.12.2024 | 1,17 | 1,22 | 1,09 | 1,22 | 8,93% | 4.558,00 |
| 20.12.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -9,68% | 1.321,00 |
| 19.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | 374,00 |
| 18.12.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 3,15% | 221,00 |
| 17.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | 55,00 |
| 16.12.2024 | 1,19 | 1,35 | 1,19 | 1,24 | -2,36% | 5.118,00 |
| 13.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 12.12.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 4,10% | - |
| 11.12.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 3,39% | - |
| 10.12.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -0,84% | 4.792,00 |
| 09.12.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 3,48% | 2.000,00 |
| 06.12.2024 | 1,22 | 1,24 | 1,15 | 1,15 | -2,54% | 4.370,00 |
| 05.12.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -2,48% | 1.890,00 |
| 04.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | 566,00 |
| 03.12.2024 | 1,24 | 1,27 | 1,22 | 1,24 | -6,77% | - |
| 02.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | 300,00 |
| 29.11.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 0,78% | - |
| 28.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -9,15% | 220,00 |
| 27.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 7,58% | 7.044,00 |
| 26.11.2024 | 1,23 | 1,45 | 1,23 | 1,32 | 8,20% | - |
| 25.11.2024 | 1,30 | 1,30 | 1,22 | 1,22 | -4,69% | 11,00 |
| 22.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | 15,00 |
| 21.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 44,00 |
| 20.11.2024 | 1,28 | 1,28 | 1,22 | 1,22 | -2,40% | 58,00 |
| 19.11.2024 | 1,29 | 1,29 | 1,25 | 1,25 | 0,81% | 24,00 |
| 18.11.2024 | 1,31 | 1,31 | 1,24 | 1,24 | -1,59% | 30,00 |
| 15.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | 2.000,00 |
| 14.11.2024 | 1,26 | 1,26 | 1,20 | 1,20 | -4,76% | - |
| 13.11.2024 | 1,27 | 1,27 | 1,21 | 1,26 | -5,97% | - |
| 12.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 6,35% | 10,00 |
| 11.11.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | 3.418,00 |
| 08.11.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 07.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | 2.000,00 |
| 06.11.2024 | 1,26 | 1,28 | 1,25 | 1,27 | 0,79% | - |
| 05.11.2024 | 1,28 | 1,52 | 1,26 | 1,26 | 5,88% | - |
| 04.11.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -5,56% | 2.252,00 |
| 01.11.2024 | 1,29 | 1,30 | 1,26 | 1,26 | -1,95% | - |
| 31.10.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 30.10.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 29.10.2024 | 1,28 | 1,32 | 1,28 | 1,30 | 4,84% | - |
| 28.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | 440,00 |
| 25.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 24.10.2024 | 1,28 | 1,31 | 1,25 | 1,31 | -0,76% | 23,00 |
| 23.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | 1,00 |
| 22.10.2024 | 1,31 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 21.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 600,00 |
| 18.10.2024 | 1,31 | 1,32 | 1,28 | 1,28 | 3,23% | - |
| 17.10.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 1.001,00 |
| 16.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 330,00 |
| 15.10.2024 | 1,27 | 1,30 | 1,27 | 1,28 | 4,07% | - |
| 14.10.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -4,28% | 119,00 |
| 11.10.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 10.10.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -1,91% | - |
| 09.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | 130,00 |
| 08.10.2024 | 1,29 | 1,32 | 1,28 | 1,30 | 1,17% | - |
| 07.10.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 1,98% | - |