19,960€
3,42%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,55 | 19,91 | 19,43 | 19,67 | 0,56% | 1.000,00 |
| 21.11.2024 | 19,74 | 19,89 | 19,44 | 19,56 | -0,96% | - |
| 20.11.2024 | 20,00 | 20,08 | 19,67 | 19,75 | -0,68% | 700,00 |
| 19.11.2024 | 20,10 | 20,15 | 19,82 | 19,89 | -0,75% | - |
| 18.11.2024 | 20,43 | 20,65 | 19,86 | 20,04 | 0,78% | - |
| 15.11.2024 | 20,05 | 20,10 | 19,79 | 19,88 | -1,24% | - |
| 14.11.2024 | 19,89 | 20,20 | 19,83 | 20,13 | 1,00% | - |
| 13.11.2024 | 20,07 | 20,28 | 19,79 | 19,93 | 0,10% | - |
| 12.11.2024 | 20,33 | 20,50 | 19,79 | 19,91 | -2,16% | - |
| 11.11.2024 | 20,48 | 20,58 | 20,35 | 20,35 | -0,49% | - |
| 08.11.2024 | 20,40 | 20,55 | 20,33 | 20,45 | 0,37% | 98,00 |
| 07.11.2024 | 20,30 | 20,55 | 20,19 | 20,38 | 0,87% | - |
| 06.11.2024 | 20,25 | 20,53 | 20,12 | 20,20 | -0,86% | - |
| 05.11.2024 | 20,30 | 20,75 | 20,25 | 20,38 | 0,00% | - |
| 04.11.2024 | 20,40 | 21,23 | 20,25 | 20,38 | -0,12% | - |
| 01.11.2024 | 20,38 | 20,75 | 20,20 | 20,40 | 0,00% | - |
| 31.10.2024 | 20,45 | 20,75 | 20,18 | 20,40 | -0,73% | 300,00 |
| 30.10.2024 | 20,75 | 20,93 | 20,40 | 20,55 | -2,95% | - |
| 29.10.2024 | 20,90 | 21,40 | 20,90 | 21,18 | 0,83% | - |
| 28.10.2024 | 21,28 | 21,28 | 20,88 | 21,00 | 0,24% | - |
| 25.10.2024 | 20,78 | 21,10 | 20,68 | 20,95 | 0,72% | - |
| 24.10.2024 | 20,73 | 21,00 | 20,68 | 20,80 | -0,72% | - |
| 23.10.2024 | 20,83 | 21,10 | 20,73 | 20,95 | -0,48% | - |
| 22.10.2024 | 20,75 | 21,15 | 20,75 | 21,05 | 0,60% | - |
| 21.10.2024 | 20,98 | 21,28 | 20,90 | 20,93 | -0,48% | 400,00 |
| 18.10.2024 | 21,08 | 21,35 | 20,98 | 21,03 | -0,83% | - |
| 17.10.2024 | 21,35 | 21,65 | 21,05 | 21,20 | -2,42% | - |
| 16.10.2024 | 21,10 | 21,80 | 21,10 | 21,73 | 0,70% | - |
| 15.10.2024 | 21,35 | 21,83 | 21,23 | 21,58 | -0,12% | - |
| 14.10.2024 | 20,95 | 21,75 | 20,95 | 21,60 | 2,37% | 1.800,00 |
| 11.10.2024 | 21,08 | 21,40 | 13,03 | 21,10 | -0,24% | - |
| 10.10.2024 | 21,58 | 21,88 | 21,15 | 21,15 | -3,31% | - |
| 09.10.2024 | 21,70 | 22,15 | 21,70 | 21,88 | 0,23% | - |
| 08.10.2024 | 21,58 | 21,90 | 21,53 | 21,83 | -0,11% | - |
| 07.10.2024 | 21,78 | 22,13 | 21,73 | 21,85 | 0,00% | - |
| 04.10.2024 | 21,65 | 22,10 | 21,65 | 21,85 | -0,79% | - |
| 03.10.2024 | 21,98 | 22,08 | 21,73 | 22,03 | 0,00% | - |
| 02.10.2024 | 22,08 | 22,25 | 21,95 | 22,03 | -0,90% | - |
| 01.10.2024 | 22,45 | 22,50 | 22,18 | 22,23 | -1,55% | - |
| 30.09.2024 | 21,80 | 22,80 | 21,65 | 22,58 | 3,44% | - |
| 27.09.2024 | 21,70 | 22,15 | 21,63 | 21,83 | -0,57% | - |
| 26.09.2024 | 22,03 | 22,15 | 21,85 | 21,95 | 0,80% | - |
| 25.09.2024 | 21,73 | 21,90 | 21,68 | 21,78 | -0,23% | - |
| 24.09.2024 | 21,73 | 21,93 | 21,65 | 21,83 | -0,57% | - |
| 23.09.2024 | 21,78 | 22,13 | 21,73 | 21,95 | 1,27% | - |
| 20.09.2024 | 21,78 | 21,98 | 21,55 | 21,68 | -1,48% | - |
| 19.09.2024 | 22,13 | 22,23 | 21,70 | 22,00 | 0,34% | - |
| 18.09.2024 | 21,80 | 22,15 | 21,78 | 21,93 | 0,00% | - |
| 17.09.2024 | 21,90 | 22,10 | 21,65 | 21,93 | 0,00% | 500,00 |
| 16.09.2024 | 22,33 | 22,33 | 21,88 | 21,93 | -0,45% | - |
| 13.09.2024 | 21,65 | 22,03 | 21,58 | 22,03 | 1,03% | - |
| 12.09.2024 | 21,53 | 21,83 | 21,48 | 21,80 | 0,46% | - |
| 11.09.2024 | 21,53 | 21,78 | 21,48 | 21,70 | 1,05% | - |
| 10.09.2024 | 21,10 | 21,60 | 21,10 | 21,48 | -0,35% | 2.000,00 |
| 09.09.2024 | 21,30 | 21,55 | 21,23 | 21,55 | 0,58% | - |
| 06.09.2024 | 21,28 | 21,53 | 21,18 | 21,43 | -1,15% | - |
| 05.09.2024 | 21,43 | 21,73 | 21,18 | 21,68 | 0,00% | - |
| 04.09.2024 | 21,53 | 21,75 | 21,30 | 21,68 | -0,46% | 1.400,00 |
| 03.09.2024 | 21,43 | 21,85 | 21,43 | 21,78 | 0,58% | - |
| 02.09.2024 | 21,83 | 22,10 | 21,30 | 21,65 | -1,37% | 270,00 |
| 30.08.2024 | 21,73 | 21,98 | 21,65 | 21,95 | 2,57% | - |
| 29.08.2024 | 21,60 | 21,98 | 21,40 | 21,40 | -2,17% | - |
| 28.08.2024 | 21,70 | 22,05 | 21,70 | 21,88 | -0,23% | - |
| 27.08.2024 | 21,85 | 22,15 | 21,85 | 21,93 | 0,23% | - |
| 26.08.2024 | 21,70 | 22,15 | 21,70 | 21,88 | 0,00% | - |
| 23.08.2024 | 21,55 | 22,10 | 21,55 | 21,88 | -0,34% | - |
| 22.08.2024 | 21,78 | 22,05 | 21,73 | 21,95 | 0,11% | - |
| 21.08.2024 | 21,78 | 22,00 | 21,65 | 21,93 | -0,11% | - |
| 20.08.2024 | 21,85 | 22,03 | 21,83 | 21,95 | 0,46% | - |
| 19.08.2024 | 21,75 | 22,15 | 21,75 | 21,85 | -0,57% | - |
| 16.08.2024 | 21,85 | 22,23 | 21,83 | 21,98 | -0,23% | - |
| 15.08.2024 | 21,83 | 22,15 | 21,83 | 22,03 | 0,34% | - |
| 14.08.2024 | 21,78 | 22,08 | 21,73 | 21,95 | 0,00% | - |
| 13.08.2024 | 21,93 | 22,10 | 21,88 | 21,95 | -0,79% | - |
| 12.08.2024 | 21,93 | 22,40 | 21,88 | 22,13 | 0,68% | 700,00 |
| 09.08.2024 | 21,78 | 22,28 | 21,78 | 21,98 | -0,34% | - |
| 08.08.2024 | 21,63 | 22,35 | 21,63 | 22,05 | -0,23% | - |
| 07.08.2024 | 21,73 | 22,48 | 21,63 | 22,10 | 1,38% | - |
| 06.08.2024 | 21,48 | 22,00 | 21,40 | 21,80 | 0,81% | - |
| 05.08.2024 | 21,73 | 22,28 | 21,08 | 21,63 | -2,92% | 165,00 |
| 02.08.2024 | 22,48 | 22,90 | 22,13 | 22,28 | -1,55% | - |
| 01.08.2024 | 22,48 | 22,83 | 22,33 | 22,63 | -0,55% | 3.000,00 |
| 31.07.2024 | 22,73 | 22,83 | 22,43 | 22,75 | 0,33% | - |
| 30.07.2024 | 22,30 | 22,88 | 22,18 | 22,68 | 0,44% | - |
| 29.07.2024 | 23,03 | 23,03 | 22,05 | 22,58 | -2,69% | - |
| 26.07.2024 | 22,18 | 23,25 | 22,18 | 23,20 | 3,23% | - |
| 25.07.2024 | 21,93 | 22,68 | 21,80 | 22,48 | 1,24% | - |
| 24.07.2024 | 22,18 | 22,55 | 22,08 | 22,20 | 0,11% | - |
| 23.07.2024 | 22,43 | 22,70 | 22,13 | 22,18 | -1,44% | - |
| 22.07.2024 | 22,23 | 22,75 | 22,23 | 22,50 | 1,24% | - |
| 19.07.2024 | 22,75 | 22,80 | 22,20 | 22,23 | -2,41% | - |
| 18.07.2024 | 22,58 | 22,80 | 22,43 | 22,78 | 0,11% | 528,00 |
| 17.07.2024 | 22,60 | 22,88 | 22,35 | 22,75 | -0,33% | - |
| 16.07.2024 | 22,80 | 22,95 | 22,63 | 22,83 | 0,55% | - |
| 15.07.2024 | 22,28 | 22,83 | 22,23 | 22,70 | 1,11% | - |
| 12.07.2024 | 22,23 | 22,55 | 22,18 | 22,45 | 0,67% | - |
| 11.07.2024 | 21,75 | 22,35 | 21,73 | 22,30 | 2,53% | - |
| 10.07.2024 | 21,50 | 21,95 | 21,45 | 21,75 | 0,58% | 69,00 |
| 09.07.2024 | 21,93 | 22,10 | 21,55 | 21,63 | -1,37% | - |
| 08.07.2024 | 21,88 | 22,53 | 21,83 | 21,93 | -0,11% | - |