32,775€
0,54%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 32,15 | 32,30 | 32,15 | 32,30 | -0,62% | 4,00 |
| 24.06.2026 | 32,55 | 32,55 | 32,50 | 32,50 | -1,66% | 4,00 |
| 23.06.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -1,34% | - |
| 22.06.2026 | 33,95 | 33,95 | 33,50 | 33,50 | -1,47% | 90,00 |
| 19.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 250,00 |
| 18.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,14% | - |
| 17.06.2026 | 34,25 | 34,55 | 34,25 | 34,55 | 0,44% | 48,00 |
| 16.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 15.06.2026 | 33,60 | 34,80 | 33,45 | 34,80 | 2,96% | 1.100,00 |
| 12.06.2026 | 33,05 | 33,80 | 33,05 | 33,80 | 4,81% | 200,00 |
| 11.06.2026 | 32,30 | 32,30 | 32,25 | 32,25 | -2,71% | 250,00 |
| 10.06.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -0,30% | - |
| 09.06.2026 | 33,25 | 33,25 | 33,25 | 33,25 | 0,30% | - |
| 08.06.2026 | 32,85 | 33,15 | 32,85 | 33,15 | -1,78% | 44,00 |
| 05.06.2026 | 33,75 | 33,75 | 33,75 | 33,75 | 0,15% | - |
| 04.06.2026 | 33,95 | 33,95 | 33,70 | 33,70 | -1,46% | 277,00 |
| 03.06.2026 | 34,35 | 34,35 | 34,20 | 34,20 | 0,00% | 250,00 |
| 02.06.2026 | 34,30 | 34,30 | 34,20 | 34,20 | -0,87% | 400,00 |
| 01.06.2026 | 34,75 | 34,75 | 34,50 | 34,50 | 1,02% | 250,00 |
| 29.05.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 0,29% | - |
| 28.05.2026 | 34,40 | 34,40 | 34,05 | 34,05 | -0,58% | 70,00 |
| 27.05.2026 | 34,00 | 34,25 | 34,00 | 34,25 | 1,03% | 50,00 |
| 26.05.2026 | 34,35 | 34,35 | 33,90 | 33,90 | -1,45% | 180,00 |
| 25.05.2026 | 33,60 | 34,40 | 33,60 | 34,40 | 2,84% | 500,00 |
| 22.05.2026 | 33,70 | 33,70 | 33,45 | 33,45 | -1,04% | 35,00 |
| 21.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 2,11% | - |
| 20.05.2026 | 33,25 | 33,25 | 33,10 | 33,10 | -0,90% | 172,00 |
| 19.05.2026 | 33,90 | 33,90 | 33,40 | 33,40 | -3,05% | 208,00 |
| 18.05.2026 | 34,80 | 34,80 | 34,00 | 34,45 | -1,99% | 854,00 |
| 15.05.2026 | 35,15 | 35,15 | 35,15 | 35,15 | 1,30% | 3,00 |
| 14.05.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,14% | 2,00 |
| 13.05.2026 | 34,65 | 34,65 | 34,65 | 34,65 | -0,86% | 100,00 |
| 12.05.2026 | 35,35 | 35,35 | 34,95 | 34,95 | -1,55% | 100,00 |
| 11.05.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -0,98% | 250,00 |
| 08.05.2026 | 35,85 | 35,85 | 35,85 | 35,85 | -0,42% | - |
| 07.05.2026 | 36,15 | 36,20 | 36,00 | 36,00 | -0,28% | 28,00 |
| 06.05.2026 | 35,05 | 36,10 | 35,05 | 36,10 | 3,74% | 450,00 |
| 05.05.2026 | 34,35 | 34,80 | 34,35 | 34,80 | 1,16% | 75,00 |
| 04.05.2026 | 35,25 | 35,25 | 34,40 | 34,40 | -1,29% | 200,00 |
| 30.04.2026 | 35,20 | 35,20 | 34,85 | 34,85 | -3,73% | 290,00 |
| 29.04.2026 | 35,90 | 36,20 | 35,90 | 36,20 | -1,50% | 91,00 |
| 28.04.2026 | 36,75 | 36,75 | 36,75 | 36,75 | 0,14% | - |
| 27.04.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -0,81% | - |
| 24.04.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 23.04.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,01% | - |
| 22.04.2026 | 37,35 | 37,35 | 37,35 | 37,35 | 0,00% | - |
| 21.04.2026 | 37,35 | 37,35 | 37,35 | 37,35 | -0,13% | - |
| 20.04.2026 | 36,95 | 37,40 | 36,95 | 37,40 | 3,03% | 1.050,00 |
| 17.04.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 1,11% | - |
| 16.04.2026 | 36,95 | 36,95 | 35,90 | 35,90 | -2,45% | 15,00 |
| 15.04.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,87% | - |
| 14.04.2026 | 36,75 | 37,50 | 36,75 | 37,50 | 4,02% | 130,00 |
| 13.04.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -2,04% | - |
| 10.04.2026 | 35,55 | 36,85 | 35,55 | 36,80 | 2,94% | 404,00 |
| 09.04.2026 | 35,80 | 35,80 | 35,75 | 35,75 | -0,69% | 100,00 |
| 08.04.2026 | 35,55 | 36,00 | 35,55 | 36,00 | 5,57% | 70,00 |
| 07.04.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -0,29% | - |
| 02.04.2026 | 34,15 | 34,20 | 34,15 | 34,20 | -1,01% | 260,00 |
| 01.04.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 1,62% | - |
| 31.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,29% | - |
| 30.03.2026 | 33,50 | 33,90 | 33,50 | 33,90 | 0,15% | 155,00 |
| 27.03.2026 | 33,85 | 33,85 | 33,85 | 33,85 | -2,03% | - |
| 26.03.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 0,44% | - |
| 25.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,33% | - |
| 24.03.2026 | 33,85 | 34,05 | 33,85 | 33,95 | -0,15% | 240,00 |
| 23.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,29% | - |
| 20.03.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | - |
| 19.03.2026 | 34,75 | 34,75 | 34,00 | 34,00 | -3,82% | 215,00 |
| 18.03.2026 | 35,60 | 35,85 | 35,35 | 35,35 | 1,43% | 97,00 |
| 17.03.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 1,46% | - |
| 16.03.2026 | 34,35 | 34,35 | 34,35 | 34,35 | -2,14% | - |
| 13.03.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,86% | - |
| 12.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,02% | - |
| 11.03.2026 | 34,55 | 34,55 | 34,45 | 34,45 | -1,43% | 140,00 |
| 10.03.2026 | 34,30 | 34,95 | 34,30 | 34,95 | 4,33% | 20,00 |
| 09.03.2026 | 33,45 | 33,50 | 33,45 | 33,50 | -2,90% | 78,00 |
| 06.03.2026 | 35,80 | 35,80 | 34,50 | 34,50 | -4,03% | 170,00 |
| 05.03.2026 | 36,10 | 36,60 | 35,95 | 35,95 | -0,14% | 206,00 |
| 04.03.2026 | 36,60 | 36,60 | 36,00 | 36,00 | 2,27% | 100,00 |
| 03.03.2026 | 38,30 | 38,30 | 35,20 | 35,20 | -6,51% | 5,00 |