32,950€
0,15%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 33,63 | 33,80 | 32,90 | 32,90 | -1,05% | - |
| 08.12.2025 | 33,25 | 34,38 | 33,20 | 33,25 | 0,45% | 98,00 |
| 05.12.2025 | 32,85 | 33,58 | 32,63 | 33,10 | 1,85% | - |
| 04.12.2025 | 32,53 | 33,05 | 32,50 | 32,50 | 2,20% | - |
| 03.12.2025 | 32,68 | 32,68 | 31,80 | 31,80 | -0,47% | - |
| 02.12.2025 | 32,68 | 32,68 | 31,95 | 31,95 | -1,54% | - |
| 01.12.2025 | 32,68 | 32,78 | 32,18 | 32,45 | 0,00% | 570,00 |
| 28.11.2025 | 32,45 | 33,00 | 32,23 | 32,45 | 1,25% | 950,00 |
| 27.11.2025 | 31,88 | 32,80 | 31,80 | 32,05 | 0,94% | - |
| 26.11.2025 | 31,20 | 32,10 | 31,20 | 31,75 | 2,09% | 1.500,00 |
| 25.11.2025 | 29,78 | 31,28 | 29,53 | 31,10 | 5,78% | 45,00 |
| 24.11.2025 | 30,28 | 31,18 | 29,40 | 29,40 | -1,34% | - |
| 21.11.2025 | 29,63 | 30,60 | 29,48 | 29,80 | 0,00% | 10,00 |
| 20.11.2025 | 30,20 | 30,33 | 29,75 | 29,80 | 0,17% | 400,00 |
| 19.11.2025 | 29,73 | 30,25 | 29,58 | 29,75 | 0,34% | - |
| 18.11.2025 | 29,40 | 29,95 | 29,00 | 29,65 | 0,34% | 250,00 |
| 17.11.2025 | 29,83 | 29,93 | 29,43 | 29,55 | -0,34% | - |
| 14.11.2025 | 29,98 | 30,38 | 28,90 | 29,65 | -1,98% | - |
| 13.11.2025 | 29,23 | 30,70 | 29,23 | 30,25 | 4,13% | - |
| 12.11.2025 | 30,03 | 30,35 | 29,05 | 29,05 | -2,52% | 400,00 |
| 11.11.2025 | 30,63 | 30,70 | 29,80 | 29,80 | -1,97% | 840,00 |
| 10.11.2025 | 30,60 | 30,95 | 30,38 | 30,40 | 0,50% | - |
| 07.11.2025 | 30,68 | 31,18 | 30,23 | 30,25 | -0,82% | - |
| 06.11.2025 | 31,03 | 31,13 | 30,28 | 30,50 | -1,29% | - |
| 05.11.2025 | 31,53 | 32,05 | 30,90 | 30,90 | -1,90% | 700,00 |
| 04.11.2025 | 31,63 | 32,03 | 31,03 | 31,50 | -0,63% | 300,00 |
| 03.11.2025 | 32,38 | 32,63 | 0,92 | 31,70 | -1,71% | - |
| 31.10.2025 | 32,18 | 32,45 | 31,83 | 32,25 | 0,62% | - |
| 30.10.2025 | 32,48 | 32,78 | 31,85 | 32,05 | -0,31% | - |
| 29.10.2025 | 32,38 | 33,65 | 32,15 | 32,15 | 1,58% | - |
| 28.10.2025 | 32,70 | 33,35 | 31,65 | 31,65 | -3,51% | - |
| 27.10.2025 | 33,08 | 33,80 | 30,75 | 32,80 | 1,71% | - |
| 24.10.2025 | 33,13 | 33,30 | 32,00 | 32,25 | -0,62% | - |
| 23.10.2025 | 32,78 | 33,18 | 32,40 | 32,45 | -0,15% | - |
| 22.10.2025 | 33,13 | 33,40 | 32,35 | 32,50 | -1,22% | - |
| 21.10.2025 | 32,68 | 33,35 | 32,68 | 32,90 | 0,77% | - |
| 20.10.2025 | 32,08 | 33,35 | 32,08 | 32,65 | 2,35% | - |
| 17.10.2025 | 32,18 | 32,83 | 31,70 | 31,90 | -1,09% | - |
| 16.10.2025 | 30,73 | 32,25 | 30,60 | 32,25 | 2,71% | - |
| 15.10.2025 | 32,30 | 32,40 | 30,90 | 31,40 | -2,03% | 330,00 |
| 14.10.2025 | 34,60 | 34,65 | 31,88 | 32,05 | -6,83% | 350,00 |
| 13.10.2025 | 35,00 | 35,10 | 34,35 | 34,40 | -2,41% | - |
| 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% | - |