39,575€
3,33%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 38,60 | 39,10 | 38,60 | 39,10 | 2,09% | 190,00 |
| 12.02.2026 | 38,95 | 38,95 | 38,30 | 38,30 | -1,42% | 415,00 |
| 11.02.2026 | 38,70 | 38,85 | 38,40 | 38,85 | -2,75% | 287,00 |
| 10.02.2026 | 39,95 | 39,95 | 39,95 | 39,95 | 1,78% | 5,00 |
| 09.02.2026 | 39,00 | 39,25 | 39,00 | 39,25 | 0,90% | 65,00 |
| 06.02.2026 | 38,35 | 39,20 | 38,05 | 38,90 | 1,70% | 1.010,00 |
| 05.02.2026 | 38,35 | 38,85 | 38,25 | 38,25 | -0,65% | 50,00 |
| 04.02.2026 | 37,35 | 39,00 | 37,35 | 38,50 | 5,19% | 1.630,00 |
| 03.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | 100,00 |
| 02.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,93% | - |
| 30.01.2026 | 35,70 | 36,30 | 35,55 | 36,30 | 1,11% | 151,00 |
| 29.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -1,24% | - |
| 28.01.2026 | 36,70 | 36,70 | 36,35 | 36,35 | 1,39% | 85,00 |
| 27.01.2026 | 36,30 | 36,30 | 35,85 | 35,85 | 0,42% | 83,00 |
| 26.01.2026 | 36,65 | 36,65 | 35,70 | 35,70 | -3,25% | 720,00 |
| 23.01.2026 | 36,70 | 36,90 | 36,70 | 36,90 | 2,64% | 30,00 |
| 22.01.2026 | 35,95 | 35,95 | 35,95 | 35,95 | 2,42% | - |
| 21.01.2026 | 34,90 | 35,10 | 34,90 | 35,10 | -1,27% | 2.078,00 |
| 20.01.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -1,80% | - |
| 19.01.2026 | 35,95 | 36,20 | 35,95 | 36,20 | -3,08% | 150,00 |
| 16.01.2026 | 37,35 | 37,35 | 37,35 | 37,35 | 1,49% | - |
| 15.01.2026 | 37,15 | 37,15 | 36,80 | 36,80 | -0,14% | 2,00 |
| 14.01.2026 | 36,45 | 36,90 | 36,45 | 36,85 | 1,66% | 80,00 |
| 13.01.2026 | 36,60 | 36,60 | 36,25 | 36,25 | -1,63% | 86,00 |
| 12.01.2026 | 36,25 | 37,45 | 36,25 | 36,85 | 1,94% | 190,00 |
| 09.01.2026 | 36,15 | 36,15 | 36,15 | 36,15 | 0,28% | - |
| 08.01.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -0,14% | 40,00 |
| 07.01.2026 | 34,75 | 36,10 | 34,75 | 36,10 | 2,85% | 258,00 |
| 06.01.2026 | 34,80 | 35,15 | 34,80 | 35,10 | 1,89% | 70,00 |
| 05.01.2026 | 33,70 | 34,45 | 33,70 | 34,45 | 4,87% | 10,00 |
| 02.01.2026 | 33,85 | 33,85 | 32,85 | 32,85 | -1,94% | 45,00 |
| 30.12.2025 | 33,25 | 33,50 | 33,25 | 33,50 | 2,29% | 60,00 |
| 29.12.2025 | 32,75 | 32,75 | 32,75 | 32,75 | 0,92% | - |
| 23.12.2025 | 32,80 | 32,80 | 32,45 | 32,45 | -0,61% | 11,00 |
| 22.12.2025 | 32,00 | 32,65 | 32,00 | 32,65 | 0,77% | 200,00 |
| 19.12.2025 | 33,15 | 33,15 | 32,40 | 32,40 | 0,00% | 40,00 |
| 18.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,37% | - |
| 17.12.2025 | 33,15 | 33,15 | 32,85 | 32,85 | -0,15% | 10,00 |
| 16.12.2025 | 33,45 | 33,45 | 32,90 | 32,90 | -1,64% | 325,00 |
| 15.12.2025 | 34,10 | 34,10 | 33,45 | 33,45 | -1,33% | 260,00 |
| 12.12.2025 | 33,75 | 34,00 | 33,75 | 33,90 | 0,59% | 386,00 |
| 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 |