27,825€
-0,45%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,54% | - |
| 11.11.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -0,89% | - |
| 10.11.2026 | 27,90 | 28,20 | 27,90 | 28,20 | 0,71% | 11,00 |
| 09.11.2026 | 27,35 | 28,00 | 27,35 | 28,00 | 1,63% | 17,00 |
| 06.11.2026 | 27,25 | 27,55 | 27,25 | 27,55 | 0,36% | 958,00 |
| 05.11.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 1,10% | - |
| 04.11.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -0,18% | - |
| 03.11.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,09% | - |
| 02.11.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,90% | - |
| 30.10.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -0,54% | - |
| 29.10.2026 | 27,70 | 28,05 | 27,70 | 27,90 | 3,72% | 106,00 |
| 28.10.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 1,32% | - |
| 27.10.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -0,19% | 100,00 |
| 26.10.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,95% | - |
| 23.10.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -1,50% | - |
| 22.10.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,29% | - |
| 21.10.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,74% | - |
| 20.10.2026 | 26,75 | 26,90 | 26,75 | 26,90 | -1,10% | 80,00 |
| 19.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,84% | - |
| 16.10.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -1,49% | - |
| 15.10.2026 | 26,40 | 26,85 | 26,40 | 26,85 | 1,13% | 30,00 |
| 14.10.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -1,30% | - |
| 13.10.2026 | 26,65 | 26,90 | 26,65 | 26,90 | 1,13% | 125,00 |
| 12.10.2026 | 26,15 | 26,60 | 26,15 | 26,60 | 0,57% | 285,00 |
| 09.10.2026 | 26,55 | 26,55 | 26,45 | 26,45 | -1,67% | 89,00 |
| 08.10.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,19% | - |
| 07.10.2026 | 27,30 | 27,30 | 26,95 | 26,95 | 0,00% | 200,00 |
| 06.10.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 0,37% | - |
| 05.10.2026 | 26,95 | 27,15 | 26,85 | 26,85 | 0,56% | 339,00 |
| 02.10.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -1,11% | - |
| 01.10.2026 | 27,65 | 27,65 | 27,00 | 27,00 | -2,35% | 1.100,00 |
| 30.09.2026 | 30,45 | 30,45 | 27,65 | 27,65 | -7,06% | 150,00 |
| 29.09.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 0,34% | - |
| 28.09.2026 | 29,80 | 29,80 | 29,65 | 29,65 | -0,34% | 315,00 |
| 25.09.2026 | 29,95 | 29,95 | 29,75 | 29,75 | 0,00% | 150,00 |
| 24.09.2026 | 29,75 | 29,75 | 29,75 | 29,75 | -0,83% | - |
| 23.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 22.09.2026 | 29,95 | 29,95 | 29,80 | 29,80 | -0,50% | 101,00 |
| 21.09.2026 | 30,05 | 30,05 | 29,95 | 29,95 | -0,17% | 48,00 |
| 18.09.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -2,12% | 1.150,00 |
| 17.09.2026 | 30,45 | 30,65 | 30,45 | 30,65 | 1,66% | 150,00 |
| 16.09.2026 | 30,60 | 30,60 | 30,15 | 30,15 | 0,17% | 140,00 |
| 15.09.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -3,37% | - |
| 14.09.2026 | 30,90 | 31,15 | 30,90 | 31,15 | -0,48% | 20,00 |
| 11.09.2026 | 31,10 | 31,30 | 31,10 | 31,30 | 1,13% | 30,00 |
| 10.09.2026 | 31,35 | 31,70 | 30,95 | 30,95 | -2,21% | 515,00 |
| 09.09.2026 | 32,10 | 32,10 | 31,25 | 31,65 | -2,01% | 90,00 |
| 08.09.2026 | 32,30 | 32,30 | 31,95 | 32,30 | -0,31% | 271,00 |
| 07.09.2026 | 32,50 | 32,50 | 32,30 | 32,40 | 2,53% | 800,00 |
| 04.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 03.09.2026 | 30,90 | 31,00 | 30,90 | 31,00 | -0,64% | 1,00 |
| 02.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
| 01.09.2026 | 31,70 | 31,70 | 31,45 | 31,50 | 0,96% | 472,00 |
| 31.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 28.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,16% | - |
| 27.08.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 0,81% | - |
| 26.08.2026 | 30,45 | 31,00 | 30,45 | 31,00 | 1,97% | 350,00 |
| 25.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 385,00 |
| 24.08.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
| 21.08.2026 | 29,75 | 30,10 | 29,75 | 30,10 | 1,35% | 31,00 |
| 20.08.2026 | 29,75 | 29,75 | 29,60 | 29,70 | -0,83% | 698,00 |
| 19.08.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -0,17% | - |
| 18.08.2026 | 30,25 | 30,25 | 30,00 | 30,00 | -1,80% | 200,00 |
| 17.08.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 0,00% | - |
| 14.08.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -1,13% | - |
| 13.08.2026 | 30,80 | 30,90 | 30,75 | 30,90 | 0,82% | 600,00 |
| 12.08.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 0,49% | - |
| 11.08.2026 | 30,85 | 30,85 | 30,45 | 30,50 | -0,33% | 1.010,00 |
| 10.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 07.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 06.08.2026 | 30,35 | 30,60 | 30,35 | 30,60 | 0,82% | 329,00 |
| 05.08.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 0,66% | - |
| 04.08.2026 | 30,15 | 30,15 | 30,15 | 30,15 | 1,52% | - |
| 03.08.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,85% | - |
| 31.07.2026 | 30,40 | 30,40 | 29,45 | 29,45 | -3,13% | 100,00 |
| 30.07.2026 | 29,45 | 30,40 | 29,45 | 30,40 | 2,01% | 70,00 |
| 29.07.2026 | 30,05 | 30,05 | 29,65 | 29,80 | -1,32% | 420,00 |
| 28.07.2026 | 31,80 | 31,80 | 29,90 | 30,20 | -9,72% | 122,00 |
| 27.07.2026 | 33,20 | 33,45 | 33,20 | 33,45 | 2,61% | 1.500,00 |
| 24.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | - |
| 23.07.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,31% | - |
| 22.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,72% | - |
| 21.07.2026 | 32,05 | 32,05 | 32,05 | 32,05 | -0,16% | - |
| 20.07.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 0,31% | - |
| 17.07.2026 | 32,60 | 32,60 | 32,00 | 32,00 | -2,74% | 98,00 |
| 16.07.2026 | 32,15 | 32,90 | 32,15 | 32,90 | 4,28% | 100,00 |
| 15.07.2026 | 31,55 | 31,55 | 31,55 | 31,55 | 0,64% | - |
| 14.07.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 0,48% | - |
| 13.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,73% | - |
| 10.07.2026 | 31,90 | 31,90 | 31,75 | 31,75 | -1,24% | 495,00 |
| 09.07.2026 | 32,15 | 32,15 | 32,15 | 32,15 | -0,77% | - |
| 08.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,11% | - |
| 07.07.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | - |
| 06.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | - |
| 03.07.2026 | 31,70 | 32,50 | 31,70 | 32,50 | 3,83% | 250,00 |
| 02.07.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -1,57% | - |
| 01.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 30.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | - |
| 29.06.2026 | 31,85 | 31,85 | 31,50 | 31,50 | -1,25% | 300,00 |
| 26.06.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -1,24% | 30,00 |