24,725€
-7,57%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,28 | 27,28 | 24,78 | 24,93 | -6,82% | 6,00 |
| 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% | - |
| 07.02.2025 | 22,55 | 23,00 | 22,40 | 22,40 | -1,54% | 500,00 |
| 06.02.2025 | 22,60 | 22,75 | 22,60 | 22,75 | 0,22% | 120,00 |
| 05.02.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 04.02.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 03.02.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,62% | - |
| 31.01.2025 | 22,55 | 22,90 | 22,55 | 22,90 | 4,81% | 100,00 |
| 30.01.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,63% | - |
| 29.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | - |
| 28.01.2025 | 21,05 | 21,45 | 21,05 | 21,45 | 1,90% | 270,00 |
| 27.01.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
| 24.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,71% | - |
| 23.01.2025 | 20,80 | 21,10 | 20,80 | 21,05 | 1,69% | 65,00 |
| 22.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 2,73% | - |
| 21.01.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,98% | - |
| 20.01.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 2,99% | - |
| 17.01.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 1,33% | - |
| 16.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 15.01.2025 | 19,24 | 19,60 | 19,24 | 19,60 | 1,77% | 500,00 |
| 14.01.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,73% | - |
| 13.01.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,31% | - |
| 10.01.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 0,21% | - |
| 09.01.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,93% | - |
| 08.01.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,51% | - |
| 07.01.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,51% | - |
| 06.01.2025 | 19,82 | 19,82 | 19,52 | 19,52 | -1,01% | 314,00 |
| 03.01.2025 | 19,36 | 19,72 | 19,36 | 19,72 | 0,10% | 300,00 |
| 02.01.2025 | 19,86 | 19,86 | 19,34 | 19,70 | 2,60% | 830,00 |
| 30.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,73% | - |
| 27.12.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 0,85% | - |
| 23.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,75% | 110,00 |
| 20.12.2024 | 18,90 | 18,90 | 18,76 | 18,76 | -1,47% | 220,00 |
| 19.12.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -1,24% | - |
| 18.12.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,21% | - |
| 17.12.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -2,14% | - |
| 16.12.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -1,21% | - |
| 13.12.2024 | 20,15 | 20,15 | 19,90 | 19,90 | -0,50% | 200,00 |
| 12.12.2024 | 19,86 | 20,00 | 19,86 | 20,00 | 1,21% | 25,00 |
| 11.12.2024 | 20,10 | 20,25 | 19,76 | 19,76 | -0,30% | 458,00 |
| 10.12.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,10% | - |
| 09.12.2024 | 19,66 | 19,80 | 19,66 | 19,80 | -0,10% | 20,00 |
| 06.12.2024 | 19,72 | 19,82 | 19,72 | 19,82 | -0,90% | 100,00 |
| 05.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,15% | 374,00 |
| 04.12.2024 | 19,40 | 19,58 | 19,40 | 19,58 | 1,66% | 139,00 |
| 03.12.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 0,31% | - |
| 02.12.2024 | 19,28 | 19,28 | 19,20 | 19,20 | -1,74% | 250,00 |
| 29.11.2024 | 19,44 | 19,54 | 19,44 | 19,54 | 0,72% | 10,00 |
| 28.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,72% | - |
| 27.11.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -0,31% | - |
| 26.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,20% | - |
| 25.11.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 1,45% | - |
| 22.11.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -2,42% | - |
| 21.11.2024 | 19,54 | 19,84 | 19,54 | 19,84 | 1,22% | 200,00 |
| 20.11.2024 | 19,76 | 19,76 | 19,60 | 19,60 | -1,11% | 60,00 |
| 19.11.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -1,39% | - |
| 18.11.2024 | 20,35 | 20,35 | 19,80 | 20,10 | 1,52% | 98,00 |
| 15.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 14.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,81% | - |
| 13.11.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -1,19% | - |
| 12.11.2024 | 20,20 | 20,20 | 20,10 | 20,10 | -1,23% | 150,00 |
| 11.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,74% | - |