35,275€
-0,49%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 35,18 | 35,48 | 34,78 | 35,33 | -0,35% | 100,00 |
| 01.07.2025 | 35,75 | 35,75 | 35,25 | 35,45 | -0,98% | 60,00 |
| 30.06.2025 | 35,50 | 35,80 | 35,50 | 35,80 | 3,17% | 1.100,00 |
| 27.06.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,29% | - |
| 26.06.2025 | 34,45 | 34,85 | 34,45 | 34,60 | 1,02% | 600,00 |
| 25.06.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -0,58% | - |
| 24.06.2025 | 33,50 | 34,45 | 33,50 | 34,45 | 0,88% | 177,00 |
| 23.06.2025 | 33,75 | 34,15 | 33,75 | 34,15 | -1,16% | 150,00 |
| 20.06.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,29% | - |
| 19.06.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -1,00% | - |
| 18.06.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 0,86% | 141,00 |
| 17.06.2025 | 34,80 | 34,80 | 34,70 | 34,70 | -1,14% | 360,00 |
| 16.06.2025 | 33,80 | 35,10 | 33,80 | 35,10 | 3,39% | 152,00 |
| 13.06.2025 | 33,00 | 34,20 | 33,00 | 33,95 | -1,45% | 1.512,00 |
| 12.06.2025 | 34,15 | 34,45 | 33,65 | 34,45 | -0,29% | 1.216,00 |
| 11.06.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 0,88% | 20,00 |
| 10.06.2025 | 34,00 | 34,30 | 34,00 | 34,25 | 2,24% | 940,00 |
| 09.06.2025 | 33,40 | 33,50 | 33,15 | 33,50 | 0,30% | 505,00 |
| 06.06.2025 | 32,55 | 33,40 | 32,55 | 33,40 | 2,30% | 200,00 |
| 05.06.2025 | 32,10 | 32,65 | 32,10 | 32,65 | 0,00% | 100,00 |
| 04.06.2025 | 29,70 | 32,65 | 29,70 | 32,65 | 12,01% | 740,00 |
| 03.06.2025 | 29,55 | 29,55 | 29,15 | 29,15 | -2,51% | 318,00 |
| 02.06.2025 | 29,45 | 29,90 | 29,45 | 29,90 | -0,17% | 1.358,00 |
| 30.05.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -1,32% | - |
| 29.05.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 1,85% | - |
| 28.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,16% | - |
| 27.05.2025 | 29,95 | 30,15 | 29,85 | 30,15 | -0,82% | 568,00 |
| 26.05.2025 | 30,15 | 30,40 | 30,15 | 30,40 | 1,33% | 10,00 |
| 23.05.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -1,15% | 130,00 |
| 22.05.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -0,33% | - |
| 21.05.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -1,46% | - |
| 20.05.2025 | 30,75 | 30,90 | 30,65 | 30,90 | 0,98% | 200,00 |
| 19.05.2025 | 30,75 | 30,75 | 30,55 | 30,60 | 0,33% | 210,00 |
| 16.05.2025 | 30,55 | 30,55 | 30,50 | 30,50 | 0,83% | 330,00 |
| 15.05.2025 | 30,30 | 30,70 | 30,25 | 30,25 | -0,17% | 1.100,00 |
| 14.05.2025 | 30,85 | 31,00 | 30,30 | 30,30 | -0,66% | 230,00 |
| 13.05.2025 | 30,65 | 30,65 | 30,20 | 30,50 | -1,77% | 1.295,00 |
| 12.05.2025 | 29,35 | 31,20 | 29,35 | 31,05 | 7,07% | 810,00 |
| 09.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,85% | 100,00 |
| 08.05.2025 | 29,00 | 29,25 | 29,00 | 29,25 | 1,39% | 248,00 |
| 07.05.2025 | 29,30 | 29,30 | 28,85 | 28,85 | -1,20% | 140,00 |
| 06.05.2025 | 29,25 | 29,90 | 29,10 | 29,20 | -2,67% | 785,00 |
| 05.05.2025 | 29,60 | 30,10 | 29,60 | 30,00 | 0,84% | 1.042,00 |
| 02.05.2025 | 28,35 | 29,75 | 28,35 | 29,75 | 3,12% | 40,00 |
| 30.04.2025 | 29,35 | 29,35 | 28,85 | 28,85 | -1,87% | 240,00 |
| 29.04.2025 | 30,05 | 30,10 | 29,35 | 29,40 | -1,34% | 1.714,00 |
| 28.04.2025 | 28,95 | 29,80 | 28,50 | 29,80 | 7,58% | 530,00 |
| 25.04.2025 | 27,35 | 27,75 | 27,35 | 27,70 | 1,28% | 575,00 |
| 24.04.2025 | 27,25 | 27,35 | 27,15 | 27,35 | -0,36% | 155,00 |
| 23.04.2025 | 27,20 | 27,55 | 27,15 | 27,45 | 1,10% | 2.977,00 |
| 22.04.2025 | 28,15 | 28,80 | 26,90 | 27,15 | 0,37% | 2.009,00 |
| 17.04.2025 | 26,65 | 27,05 | 26,55 | 27,05 | 4,04% | 840,00 |
| 16.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,44% | - |
| 15.04.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -1,30% | - |
| 14.04.2025 | 25,85 | 27,00 | 25,85 | 27,00 | 5,06% | 300,00 |
| 11.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 10.04.2025 | 27,85 | 28,70 | 25,60 | 25,80 | 3,20% | 375,00 |
| 09.04.2025 | 24,55 | 25,00 | 24,55 | 25,00 | -3,10% | 21,00 |
| 08.04.2025 | 24,75 | 25,95 | 24,75 | 25,80 | 4,03% | 450,00 |
| 07.04.2025 | 22,75 | 24,80 | 22,75 | 24,80 | -0,60% | 30,00 |
| 04.04.2025 | 27,10 | 27,10 | 24,95 | 24,95 | -6,73% | 165,00 |
| 03.04.2025 | 26,50 | 27,30 | 26,50 | 26,75 | -3,95% | 386,00 |
| 02.04.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 0,00% | - |
| 01.04.2025 | 27,90 | 28,05 | 27,85 | 27,85 | -0,36% | 250,00 |
| 31.03.2025 | 28,05 | 28,25 | 27,95 | 27,95 | 0,18% | 1.210,00 |
| 28.03.2025 | 29,30 | 29,30 | 27,90 | 27,90 | -6,06% | 485,00 |
| 27.03.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,34% | - |
| 26.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | - |
| 25.03.2025 | 30,55 | 30,55 | 30,10 | 30,10 | -1,47% | 138,00 |
| 24.03.2025 | 30,60 | 30,60 | 30,00 | 30,55 | 4,62% | 351,00 |
| 21.03.2025 | 30,35 | 30,35 | 29,20 | 29,20 | -6,71% | 1.200,00 |
| 20.03.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 2,12% | - |
| 19.03.2025 | 30,55 | 30,65 | 30,25 | 30,65 | 2,51% | 300,00 |
| 18.03.2025 | 29,60 | 29,90 | 29,60 | 29,90 | 0,67% | 100,00 |
| 17.03.2025 | 28,30 | 29,70 | 28,30 | 29,70 | 4,03% | 2.140,00 |
| 14.03.2025 | 27,70 | 28,65 | 27,60 | 28,55 | 5,94% | 570,00 |
| 13.03.2025 | 26,60 | 26,95 | 26,60 | 26,95 | 1,13% | 150,00 |
| 12.03.2025 | 26,00 | 26,65 | 26,00 | 26,65 | 2,50% | 30,00 |
| 11.03.2025 | 26,25 | 26,25 | 26,00 | 26,00 | 0,78% | 300,00 |
| 10.03.2025 | 26,05 | 26,45 | 25,80 | 25,80 | -1,34% | 639,00 |
| 07.03.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 2,35% | - |
| 06.03.2025 | 24,55 | 26,35 | 24,55 | 25,55 | 6,90% | 881,00 |
| 05.03.2025 | 23,05 | 23,90 | 23,05 | 23,90 | 1,70% | 100,00 |
| 04.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -2,29% | - |
| 03.03.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 2,34% | - |
| 28.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -2,49% | - |
| 27.02.2025 | 23,95 | 24,10 | 23,95 | 24,10 | 1,47% | 200,00 |
| 26.02.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,21% | - |
| 25.02.2025 | 23,95 | 23,95 | 23,80 | 23,80 | -1,24% | 60,00 |
| 24.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,21% | - |
| 21.02.2025 | 24,00 | 24,15 | 24,00 | 24,15 | -0,82% | 165,00 |
| 20.02.2025 | 24,05 | 24,35 | 24,05 | 24,35 | 0,21% | 20,00 |
| 19.02.2025 | 23,85 | 24,65 | 23,85 | 24,30 | 3,40% | 300,00 |
| 18.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -2,08% | - |
| 17.02.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 2,13% | 15,00 |
| 14.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,88% | - |
| 13.02.2025 | 23,50 | 23,95 | 23,50 | 23,95 | 2,13% | 140,00 |
| 12.02.2025 | 23,35 | 23,45 | 23,35 | 23,45 | -0,21% | 320,00 |
| 11.02.2025 | 22,80 | 23,50 | 22,80 | 23,50 | 5,62% | 200,00 |
| 10.02.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -0,67% | - |