35,250€
-0,84%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 35,88 | 36,23 | 34,65 | 35,25 | -0,84% | 600,00 |
| 09.10.2025 | 35,78 | 36,23 | 35,25 | 35,55 | -0,28% | - |
| 08.10.2025 | 36,18 | 36,35 | 35,58 | 35,65 | -1,11% | - |
| 07.10.2025 | 35,68 | 36,38 | 35,48 | 36,05 | 0,70% | - |
| 06.10.2025 | 35,63 | 36,43 | 35,43 | 35,80 | 0,99% | 900,00 |
| 03.10.2025 | 35,00 | 35,90 | 34,95 | 35,45 | 3,35% | - |
| 02.10.2025 | 34,88 | 35,48 | 34,30 | 34,30 | -1,29% | - |
| 01.10.2025 | 35,33 | 35,90 | 34,75 | 34,75 | -1,00% | - |
| 30.09.2025 | 34,88 | 35,70 | 34,60 | 35,10 | 0,86% | 129,00 |
| 29.09.2025 | 35,28 | 35,58 | 34,80 | 34,80 | 1,02% | 1.500,00 |
| 26.09.2025 | 34,90 | 35,35 | 34,45 | 34,45 | -0,72% | - |
| 25.09.2025 | 35,53 | 35,90 | 34,70 | 34,70 | -1,84% | - |
| 24.09.2025 | 35,83 | 36,08 | 35,35 | 35,35 | 0,00% | - |
| 23.09.2025 | 35,98 | 36,45 | 35,35 | 35,35 | -1,26% | - |
| 22.09.2025 | 35,70 | 36,43 | 35,63 | 35,80 | 0,14% | 2.000,00 |
| 19.09.2025 | 35,73 | 36,33 | 35,68 | 35,75 | 3,77% | - |
| 18.09.2025 | 34,60 | 35,90 | 34,45 | 34,45 | -1,57% | - |
| 17.09.2025 | 36,50 | 36,53 | 34,63 | 35,00 | -4,63% | 909,00 |
| 16.09.2025 | 36,33 | 36,70 | 35,60 | 36,70 | 1,66% | 272,00 |
| 15.09.2025 | 36,08 | 36,58 | 35,45 | 36,10 | 0,56% | - |
| 12.09.2025 | 35,70 | 36,28 | 35,63 | 35,90 | 2,72% | - |
| 11.09.2025 | 35,68 | 36,33 | 34,95 | 34,95 | -2,37% | 660,00 |
| 10.09.2025 | 36,45 | 36,58 | 35,70 | 35,80 | 0,85% | - |
| 09.09.2025 | 36,93 | 37,08 | 35,50 | 35,50 | -3,92% | 75,00 |
| 08.09.2025 | 36,48 | 37,00 | 36,23 | 36,95 | 4,08% | - |
| 05.09.2025 | 36,73 | 36,83 | 35,50 | 35,50 | -0,98% | - |
| 04.09.2025 | 35,80 | 36,78 | 35,73 | 35,85 | 0,70% | 44,00 |
| 03.09.2025 | 37,10 | 37,20 | 35,60 | 35,60 | 0,28% | 800,00 |
| 02.09.2025 | 37,13 | 37,50 | 35,50 | 35,50 | -2,07% | - |
| 01.09.2025 | 36,95 | 37,23 | 36,25 | 36,25 | -0,55% | 900,00 |
| 29.08.2025 | 37,38 | 37,63 | 36,45 | 36,45 | -0,27% | - |
| 28.08.2025 | 37,40 | 37,75 | 36,55 | 36,55 | 0,41% | - |
| 27.08.2025 | 37,75 | 37,75 | 36,40 | 36,40 | -0,68% | - |
| 26.08.2025 | 37,83 | 37,90 | 36,65 | 36,65 | -4,31% | - |
| 25.08.2025 | 38,33 | 38,38 | 37,58 | 38,30 | 0,86% | - |
| 22.08.2025 | 37,83 | 38,35 | 37,58 | 37,98 | 0,26% | - |
| 21.08.2025 | 38,03 | 38,40 | 37,70 | 37,88 | -0,59% | 8,00 |
| 20.08.2025 | 37,98 | 38,33 | 37,53 | 38,10 | -1,04% | - |
| 19.08.2025 | 37,93 | 38,53 | 37,73 | 38,50 | 1,52% | - |
| 18.08.2025 | 38,00 | 38,00 | 37,50 | 37,93 | -1,24% | - |
| 15.08.2025 | 38,23 | 38,40 | 37,83 | 38,40 | 1,79% | - |
| 14.08.2025 | 37,88 | 38,43 | 37,70 | 37,73 | -0,85% | - |
| 13.08.2025 | 37,78 | 38,15 | 37,53 | 38,05 | 1,81% | - |
| 12.08.2025 | 37,33 | 37,68 | 37,23 | 37,38 | 0,54% | - |
| 11.08.2025 | 37,55 | 37,70 | 37,00 | 37,18 | -2,43% | - |
| 08.08.2025 | 37,60 | 38,10 | 37,58 | 38,10 | -0,13% | 330,00 |
| 07.08.2025 | 36,28 | 38,25 | 36,08 | 38,15 | 4,38% | - |
| 06.08.2025 | 36,73 | 37,05 | 36,25 | 36,55 | -0,81% | 600,00 |
| 05.08.2025 | 35,98 | 36,90 | 35,88 | 36,85 | 1,59% | 100,00 |
| 04.08.2025 | 35,10 | 36,28 | 35,10 | 36,28 | 2,62% | 126,00 |
| 01.08.2025 | 36,33 | 36,68 | 34,95 | 35,35 | -4,39% | 124,00 |
| 31.07.2025 | 36,63 | 37,40 | 36,50 | 36,98 | 1,51% | - |
| 30.07.2025 | 35,48 | 36,83 | 35,28 | 36,43 | 1,32% | - |
| 29.07.2025 | 36,03 | 36,88 | 35,50 | 35,95 | 0,07% | 25,00 |
| 28.07.2025 | 39,65 | 39,78 | 35,50 | 35,93 | -8,00% | 325,00 |
| 25.07.2025 | 38,63 | 39,35 | 38,53 | 39,05 | 0,32% | 40,00 |
| 24.07.2025 | 39,40 | 39,65 | 38,78 | 38,93 | 0,00% | 32,00 |
| 23.07.2025 | 38,95 | 39,38 | 38,68 | 38,93 | 1,63% | - |
| 22.07.2025 | 38,68 | 39,10 | 38,30 | 38,30 | -2,30% | - |
| 21.07.2025 | 38,88 | 39,80 | 38,60 | 39,20 | -0,76% | 444,00 |
| 18.07.2025 | 39,58 | 39,80 | 38,83 | 39,50 | 0,89% | 300,00 |
| 17.07.2025 | 38,90 | 39,65 | 38,53 | 39,15 | 1,95% | 300,00 |
| 16.07.2025 | 38,53 | 39,00 | 38,33 | 38,40 | -1,66% | 28,00 |
| 15.07.2025 | 38,93 | 39,05 | 38,40 | 39,05 | 1,83% | - |
| 14.07.2025 | 38,65 | 38,85 | 37,98 | 38,35 | -2,79% | 228,00 |
| 11.07.2025 | 37,80 | 39,45 | 37,70 | 39,45 | 2,73% | - |
| 10.07.2025 | 37,95 | 38,50 | 37,80 | 38,40 | 2,40% | - |
| 09.07.2025 | 36,23 | 37,88 | 36,23 | 37,50 | 4,46% | - |
| 08.07.2025 | 35,53 | 36,80 | 35,43 | 35,90 | 1,27% | - |
| 07.07.2025 | 34,38 | 35,68 | 34,23 | 35,45 | 2,09% | - |
| 04.07.2025 | 35,03 | 35,08 | 34,28 | 34,73 | -2,25% | - |
| 03.07.2025 | 35,25 | 35,53 | 34,90 | 35,53 | 2,08% | - |
| 02.07.2025 | 35,23 | 35,45 | 34,80 | 34,80 | -0,71% | - |
| 01.07.2025 | 35,50 | 35,65 | 34,78 | 35,05 | -1,20% | 235,00 |
| 30.06.2025 | 35,58 | 35,75 | 35,23 | 35,48 | 1,00% | 180,00 |
| 27.06.2025 | 34,80 | 35,73 | 34,63 | 35,13 | 1,08% | - |
| 26.06.2025 | 34,55 | 34,98 | 34,43 | 34,75 | 0,58% | - |
| 25.06.2025 | 34,40 | 34,65 | 34,05 | 34,55 | 0,51% | - |
| 24.06.2025 | 33,63 | 34,50 | 33,53 | 34,38 | 2,77% | - |
| 23.06.2025 | 33,88 | 34,35 | 33,00 | 33,45 | -3,60% | - |
| 20.06.2025 | 34,68 | 34,83 | 34,15 | 34,70 | -0,36% | - |
| 19.06.2025 | 34,85 | 34,93 | 34,55 | 34,83 | 0,94% | - |
| 18.06.2025 | 34,58 | 34,90 | 34,43 | 34,50 | -1,29% | 520,00 |
| 17.06.2025 | 34,63 | 35,10 | 34,63 | 34,95 | -0,99% | - |
| 16.06.2025 | 33,98 | 35,38 | 33,93 | 35,30 | 1,80% | - |
| 13.06.2025 | 33,20 | 34,70 | 33,20 | 34,68 | 0,14% | - |
| 12.06.2025 | 34,23 | 34,70 | 33,85 | 34,63 | 0,07% | - |
| 11.06.2025 | 34,35 | 34,95 | 34,18 | 34,60 | 1,62% | - |
| 10.06.2025 | 34,10 | 34,68 | 33,83 | 34,05 | -0,58% | - |
| 09.06.2025 | 33,28 | 34,25 | 33,05 | 34,25 | 2,70% | - |
| 06.06.2025 | 32,50 | 33,60 | 32,05 | 33,35 | 2,14% | 60,00 |
| 05.06.2025 | 32,23 | 32,90 | 32,23 | 32,65 | -0,23% | - |
| 04.06.2025 | 29,83 | 32,85 | 29,43 | 32,73 | 8,81% | 673,00 |
| 03.06.2025 | 29,68 | 30,10 | 29,23 | 30,08 | 1,09% | - |
| 02.06.2025 | 29,60 | 30,00 | 29,48 | 29,75 | -0,25% | 40,00 |
| 30.05.2025 | 30,10 | 30,18 | 29,63 | 29,83 | -0,42% | - |
| 29.05.2025 | 30,53 | 30,63 | 29,90 | 29,95 | -2,12% | 31,00 |
| 28.05.2025 | 29,93 | 30,63 | 29,88 | 30,60 | 1,83% | 720,00 |
| 27.05.2025 | 30,08 | 30,23 | 29,78 | 30,05 | -0,17% | - |
| 26.05.2025 | 30,30 | 30,40 | 29,85 | 30,10 | 0,58% | - |