33,875€
1,42%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 33,30 | 33,95 | 33,15 | 33,70 | 0,90% | 537,00 |
| 10.12.2025 | 32,95 | 33,40 | 32,95 | 33,40 | -0,30% | 150,00 |
| 09.12.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,76% | - |
| 08.12.2025 | 33,40 | 34,10 | 33,40 | 34,10 | 2,71% | 250,00 |
| 05.12.2025 | 32,70 | 33,45 | 32,70 | 33,20 | 2,31% | 250,00 |
| 04.12.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,31% | - |
| 03.12.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 0,15% | - |
| 02.12.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,15% | - |
| 01.12.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 0,62% | - |
| 28.11.2025 | 32,35 | 32,35 | 32,35 | 32,35 | 1,89% | - |
| 27.11.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 2,25% | - |
| 26.11.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 4,90% | - |
| 25.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,82% | - |
| 24.11.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 2,03% | - |
| 21.11.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,66% | - |
| 20.11.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 1,69% | - |
| 19.11.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 1,03% | - |
| 18.11.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -1,68% | 100,00 |
| 17.11.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -1,16% | 100,00 |
| 14.11.2025 | 29,85 | 30,10 | 29,85 | 30,10 | 3,44% | 600,00 |
| 13.11.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,85% | - |
| 12.11.2025 | 29,90 | 30,00 | 29,65 | 29,65 | -1,33% | 350,00 |
| 11.11.2025 | 30,50 | 30,50 | 30,00 | 30,05 | -2,44% | 500,00 |
| 10.11.2025 | 30,50 | 30,80 | 30,50 | 30,80 | 0,98% | 610,00 |
| 07.11.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -1,45% | - |
| 06.11.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -1,59% | - |
| 05.11.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -0,63% | - |
| 04.11.2025 | 31,55 | 31,65 | 31,20 | 31,65 | -0,78% | 708,00 |
| 03.11.2025 | 32,35 | 32,35 | 31,90 | 31,90 | -2,45% | 200,00 |
| 31.10.2025 | 32,00 | 32,70 | 32,00 | 32,70 | 2,03% | 300,00 |
| 30.10.2025 | 32,60 | 32,60 | 32,05 | 32,05 | -1,84% | 303,00 |
| 29.10.2025 | 32,30 | 32,65 | 32,30 | 32,65 | 0,93% | 150,00 |
| 28.10.2025 | 32,60 | 33,00 | 32,35 | 32,35 | -2,71% | 1.210,00 |
| 27.10.2025 | 32,95 | 33,65 | 32,95 | 33,25 | 3,74% | 525,00 |
| 24.10.2025 | 32,95 | 32,95 | 32,05 | 32,05 | -1,99% | 22,00 |
| 23.10.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,91% | - |
| 22.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 21.10.2025 | 32,60 | 33,40 | 32,60 | 33,40 | 1,83% | 284,00 |
| 20.10.2025 | 32,05 | 32,80 | 32,05 | 32,80 | 2,50% | 250,00 |
| 17.10.2025 | 32,05 | 32,05 | 32,00 | 32,00 | -0,31% | 150,00 |
| 16.10.2025 | 30,65 | 32,15 | 30,65 | 32,10 | 1,42% | 875,00 |
| 15.10.2025 | 32,20 | 32,30 | 31,65 | 31,65 | -1,56% | 760,00 |
| 14.10.2025 | 34,50 | 34,50 | 31,90 | 32,15 | -6,81% | 3.290,00 |
| 13.10.2025 | 34,90 | 34,90 | 34,50 | 34,50 | -3,23% | 325,00 |
| 10.10.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,99% | - |
| 09.10.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,70% | - |
| 08.10.2025 | 36,05 | 36,20 | 35,55 | 35,55 | -2,20% | 135,00 |
| 07.10.2025 | 35,55 | 36,35 | 35,55 | 36,35 | 1,11% | 100,00 |
| 06.10.2025 | 35,50 | 36,20 | 35,50 | 35,95 | 3,01% | 607,00 |
| 03.10.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 02.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 01.10.2025 | 35,20 | 35,20 | 35,00 | 35,00 | 0,57% | 400,00 |
| 30.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 29.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,00% | - |
| 26.09.2025 | 34,75 | 35,15 | 34,75 | 34,85 | -1,69% | 335,00 |
| 25.09.2025 | 35,40 | 35,60 | 35,40 | 35,45 | -0,14% | 610,00 |
| 24.09.2025 | 35,70 | 35,70 | 35,50 | 35,50 | -0,84% | 27,00 |
| 23.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | - |
| 22.09.2025 | 35,55 | 36,20 | 35,55 | 35,90 | -1,37% | 280,00 |
| 19.09.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 3,85% | 80,00 |
| 18.09.2025 | 34,55 | 35,05 | 34,55 | 35,05 | 1,45% | 60,00 |
| 17.09.2025 | 36,40 | 36,40 | 34,55 | 34,55 | -3,76% | 155,00 |
| 16.09.2025 | 36,20 | 36,45 | 35,80 | 35,90 | -0,14% | 275,00 |
| 15.09.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,28% | - |
| 12.09.2025 | 35,55 | 35,85 | 35,55 | 35,85 | -1,38% | 100,00 |
| 10.09.2025 | 36,35 | 36,35 | 36,35 | 36,35 | -0,34% | - |
| 09.09.2025 | 36,93 | 37,10 | 36,03 | 36,48 | -0,34% | - |
| 08.09.2025 | 36,48 | 36,98 | 36,10 | 36,60 | -0,14% | 211,00 |
| 05.09.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 2,66% | - |
| 04.09.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,83% | - |
| 03.09.2025 | 36,65 | 36,65 | 36,00 | 36,00 | -2,96% | 98,00 |
| 02.09.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,82% | - |
| 01.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 29.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,13% | - |
| 28.08.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,93% | - |
| 27.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,27% | - |
| 26.08.2025 | 37,65 | 37,70 | 37,65 | 37,70 | -1,05% | 300,00 |
| 25.08.2025 | 38,20 | 38,20 | 38,00 | 38,10 | 1,06% | 38,00 |
| 22.08.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,79% | - |
| 21.08.2025 | 37,95 | 38,00 | 37,95 | 38,00 | 0,26% | 135,00 |
| 20.08.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -1,04% | - |
| 19.08.2025 | 37,80 | 38,30 | 37,80 | 38,30 | 1,32% | 100,00 |
| 18.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,31% | - |
| 15.08.2025 | 38,15 | 38,30 | 38,15 | 38,30 | 0,39% | 5,00 |
| 14.08.2025 | 37,75 | 38,30 | 37,75 | 38,15 | 1,33% | 300,00 |
| 13.08.2025 | 37,65 | 37,65 | 37,65 | 37,65 | -0,92% | - |
| 12.08.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 1,60% | 400,00 |
| 11.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,80% | - |
| 08.08.2025 | 37,45 | 37,85 | 37,45 | 37,70 | 1,48% | 165,00 |
| 07.08.2025 | 36,20 | 37,15 | 36,20 | 37,15 | 1,92% | 230,00 |
| 06.08.2025 | 36,60 | 36,60 | 36,45 | 36,45 | 0,97% | 205,00 |
| 05.08.2025 | 35,80 | 36,45 | 35,80 | 36,10 | 0,98% | 535,00 |
| 04.08.2025 | 35,10 | 35,75 | 35,10 | 35,75 | 3,32% | 200,00 |
| 01.08.2025 | 36,25 | 36,25 | 34,60 | 34,60 | -6,36% | 462,00 |
| 31.07.2025 | 36,55 | 37,00 | 36,55 | 36,95 | -0,27% | 888,00 |
| 30.07.2025 | 35,30 | 37,05 | 35,30 | 37,05 | 3,06% | 565,00 |
| 29.07.2025 | 35,70 | 36,45 | 35,70 | 35,95 | 0,42% | 750,00 |
| 28.07.2025 | 39,70 | 39,70 | 35,80 | 35,80 | -8,91% | 1.510,00 |
| 25.07.2025 | 39,40 | 39,40 | 39,15 | 39,30 | 0,26% | 540,00 |
| 24.07.2025 | 39,25 | 39,45 | 39,20 | 39,20 | -1,38% | 71,00 |