32,775€
2,42%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 38,85 | 39,75 | 38,85 | 39,75 | 3,65% | 288,00 |
| 22.07.2025 | 38,55 | 38,65 | 38,30 | 38,35 | -2,91% | 484,00 |
| 21.07.2025 | 38,70 | 39,50 | 38,70 | 39,50 | 0,13% | 630,00 |
| 18.07.2025 | 39,45 | 39,45 | 39,45 | 39,45 | 0,13% | 50,00 |
| 17.07.2025 | 38,75 | 39,60 | 38,75 | 39,40 | 1,94% | 387,00 |
| 16.07.2025 | 38,40 | 39,00 | 38,40 | 38,65 | -0,77% | 120,00 |
| 15.07.2025 | 38,80 | 38,95 | 38,65 | 38,95 | 1,43% | 34,00 |
| 14.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,66% | - |
| 11.07.2025 | 37,70 | 39,05 | 37,70 | 39,05 | 3,44% | 361,00 |
| 10.07.2025 | 37,80 | 38,35 | 37,75 | 37,75 | -0,92% | 1.249,00 |
| 09.07.2025 | 36,15 | 38,10 | 36,15 | 38,10 | 5,69% | 367,00 |
| 08.07.2025 | 35,40 | 36,05 | 35,40 | 36,05 | 2,56% | 106,00 |
| 07.07.2025 | 34,55 | 35,15 | 34,55 | 35,15 | 3,23% | 301,00 |
| 04.07.2025 | 34,90 | 34,90 | 34,05 | 34,05 | -2,99% | 290,00 |
| 03.07.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 02.07.2025 | 35,05 | 35,20 | 35,00 | 35,00 | -1,27% | 150,00 |
| 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% | - |