34,825€
-2,99%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 30,23 | 30,33 | 29,60 | 29,93 | -1,07% | - |
| 22.05.2025 | 30,55 | 30,60 | 30,15 | 30,25 | -1,55% | - |
| 21.05.2025 | 30,58 | 30,75 | 30,30 | 30,73 | -0,81% | - |
| 20.05.2025 | 30,83 | 30,98 | 30,48 | 30,98 | 1,56% | - |
| 19.05.2025 | 31,08 | 31,28 | 30,30 | 30,50 | 0,33% | - |
| 16.05.2025 | 30,63 | 30,73 | 30,25 | 30,40 | 0,41% | 75,00 |
| 15.05.2025 | 30,43 | 30,70 | 30,25 | 30,28 | -0,57% | - |
| 14.05.2025 | 30,95 | 31,15 | 30,38 | 30,45 | -1,62% | - |
| 13.05.2025 | 30,73 | 31,03 | 30,40 | 30,95 | 1,31% | - |
| 12.05.2025 | 29,45 | 31,23 | 29,40 | 30,55 | 4,71% | - |
| 09.05.2025 | 29,10 | 29,30 | 28,88 | 29,18 | 0,52% | - |
| 08.05.2025 | 29,00 | 29,30 | 28,65 | 29,03 | 0,52% | - |
| 07.05.2025 | 29,43 | 29,60 | 28,78 | 28,88 | 0,00% | - |
| 06.05.2025 | 29,43 | 30,05 | 28,35 | 28,88 | -3,43% | 64,00 |
| 05.05.2025 | 29,78 | 30,13 | 29,43 | 29,90 | 1,70% | - |
| 02.05.2025 | 28,65 | 29,78 | 28,45 | 29,40 | 1,12% | 525,00 |
| 30.04.2025 | 29,05 | 29,10 | 28,58 | 29,08 | -0,51% | 650,00 |
| 29.04.2025 | 29,88 | 30,30 | 28,85 | 29,23 | -1,10% | - |
| 28.04.2025 | 28,45 | 29,65 | 28,20 | 29,55 | 5,25% | 45,00 |
| 25.04.2025 | 27,65 | 28,58 | 26,90 | 28,08 | 3,22% | - |
| 24.04.2025 | 27,65 | 27,65 | 26,93 | 27,20 | 0,00% | - |
| 23.04.2025 | 27,48 | 27,55 | 26,75 | 27,20 | 1,12% | - |
| 22.04.2025 | 28,15 | 28,55 | 26,55 | 26,90 | -3,24% | 74,00 |
| 17.04.2025 | 26,70 | 27,90 | 26,30 | 27,80 | 6,72% | 265,00 |
| 16.04.2025 | 26,05 | 26,85 | 25,68 | 26,05 | -2,25% | - |
| 15.04.2025 | 26,73 | 26,95 | 26,40 | 26,65 | -1,30% | - |
| 14.04.2025 | 25,98 | 27,03 | 25,65 | 27,00 | 7,14% | 2.700,00 |
| 11.04.2025 | 25,83 | 26,28 | 25,05 | 25,20 | -1,75% | - |
| 10.04.2025 | 28,25 | 28,45 | 25,35 | 25,65 | -7,57% | 40,00 |
| 09.04.2025 | 25,05 | 29,75 | 24,20 | 27,75 | 10,56% | 50,00 |
| 08.04.2025 | 25,10 | 25,93 | 24,80 | 25,10 | 2,55% | 425,00 |
| 07.04.2025 | 22,90 | 25,33 | 22,53 | 24,48 | -2,68% | 1.225,00 |
| 04.04.2025 | 27,15 | 27,35 | 24,85 | 25,15 | -6,42% | 409,00 |
| 03.04.2025 | 26,40 | 27,60 | 26,40 | 26,88 | -1,01% | - |
| 02.04.2025 | 27,88 | 28,20 | 25,35 | 27,15 | -4,32% | - |
| 01.04.2025 | 27,95 | 28,40 | 27,83 | 28,38 | 2,07% | - |
| 31.03.2025 | 28,25 | 28,40 | 27,70 | 27,80 | -1,33% | 416,00 |
| 28.03.2025 | 29,50 | 29,53 | 27,80 | 28,18 | -4,81% | 218,00 |
| 27.03.2025 | 29,80 | 30,18 | 29,55 | 29,60 | -2,31% | 301,00 |
| 26.03.2025 | 29,98 | 30,33 | 29,78 | 30,30 | 2,02% | - |
| 25.03.2025 | 30,85 | 30,90 | 29,68 | 29,70 | -2,30% | 450,00 |
| 24.03.2025 | 30,65 | 30,95 | 30,13 | 30,40 | 0,66% | 746,00 |
| 21.03.2025 | 30,58 | 30,58 | 29,20 | 30,20 | 0,58% | 974,00 |
| 20.03.2025 | 31,58 | 31,63 | 29,85 | 30,03 | -4,53% | 350,00 |
| 19.03.2025 | 30,73 | 31,73 | 29,58 | 31,45 | 5,36% | - |
| 18.03.2025 | 29,78 | 30,45 | 29,50 | 29,85 | 1,02% | 510,00 |
| 17.03.2025 | 28,58 | 29,68 | 28,33 | 29,55 | 5,44% | - |
| 14.03.2025 | 28,05 | 28,13 | 27,58 | 28,03 | 0,54% | - |
| 13.03.2025 | 26,70 | 28,08 | 26,30 | 27,88 | 5,19% | - |
| 12.03.2025 | 26,00 | 26,73 | 25,95 | 26,50 | 2,02% | - |
| 11.03.2025 | 26,43 | 26,48 | 25,85 | 25,98 | -0,48% | - |
| 10.03.2025 | 25,80 | 26,38 | 25,63 | 26,10 | 3,16% | 667,00 |
| 07.03.2025 | 26,33 | 26,93 | 25,25 | 25,30 | -2,13% | - |
| 06.03.2025 | 24,80 | 26,60 | 24,70 | 25,85 | 4,44% | 675,00 |
| 05.03.2025 | 23,43 | 24,83 | 23,38 | 24,75 | 8,67% | 100,00 |
| 04.03.2025 | 23,65 | 23,85 | 22,70 | 22,78 | -5,01% | - |
| 03.03.2025 | 24,28 | 24,28 | 23,85 | 23,98 | 1,16% | - |
| 28.02.2025 | 23,65 | 23,80 | 23,33 | 23,70 | -0,52% | - |
| 27.02.2025 | 24,20 | 24,20 | 23,55 | 23,83 | -1,24% | - |
| 26.02.2025 | 23,93 | 24,28 | 23,75 | 24,13 | 2,33% | - |
| 25.02.2025 | 24,13 | 24,15 | 23,58 | 23,58 | -2,18% | 250,00 |
| 24.02.2025 | 24,35 | 24,35 | 24,03 | 24,10 | 0,42% | - |
| 21.02.2025 | 24,18 | 24,28 | 23,80 | 24,00 | -0,62% | - |
| 20.02.2025 | 24,18 | 24,40 | 23,90 | 24,15 | 0,00% | 650,00 |
| 19.02.2025 | 23,98 | 24,60 | 23,98 | 24,15 | 0,62% | - |
| 18.02.2025 | 23,50 | 24,23 | 23,50 | 24,00 | 0,42% | - |
| 17.02.2025 | 23,50 | 23,90 | 23,50 | 23,90 | 0,74% | - |
| 14.02.2025 | 23,53 | 23,90 | 23,50 | 23,73 | -0,21% | - |
| 13.02.2025 | 23,70 | 23,83 | 23,50 | 23,78 | 0,63% | - |
| 12.02.2025 | 23,48 | 23,68 | 23,48 | 23,63 | 0,53% | - |
| 11.02.2025 | 22,98 | 23,65 | 22,93 | 23,50 | 2,17% | - |
| 10.02.2025 | 22,28 | 23,10 | 22,23 | 23,00 | 1,55% | - |