25,175€
-5,53%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,15 | 27,35 | 24,85 | 24,88 | -7,44% | 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% | - |
| 07.02.2025 | 22,60 | 23,30 | 22,43 | 22,65 | -1,41% | - |
| 06.02.2025 | 22,68 | 23,15 | 22,68 | 22,98 | 1,43% | - |
| 05.02.2025 | 22,50 | 22,78 | 22,50 | 22,65 | -0,55% | - |
| 04.02.2025 | 22,75 | 22,85 | 22,50 | 22,78 | 0,33% | - |
| 03.02.2025 | 22,33 | 22,75 | 22,33 | 22,70 | 0,00% | - |
| 31.01.2025 | 22,70 | 22,90 | 22,45 | 22,70 | -0,11% | - |
| 30.01.2025 | 21,90 | 22,98 | 21,90 | 22,73 | 4,72% | - |
| 29.01.2025 | 21,63 | 22,05 | 21,53 | 21,70 | -0,12% | - |
| 28.01.2025 | 21,18 | 21,78 | 21,15 | 21,73 | 3,08% | - |
| 27.01.2025 | 21,15 | 21,28 | 20,83 | 21,08 | -1,40% | - |
| 24.01.2025 | 21,35 | 21,45 | 21,10 | 21,38 | -0,35% | - |
| 23.01.2025 | 20,80 | 21,48 | 20,80 | 21,45 | 2,63% | 630,00 |
| 22.01.2025 | 20,83 | 21,20 | 20,73 | 20,90 | 0,24% | - |
| 21.01.2025 | 20,15 | 20,98 | 20,15 | 20,85 | 2,46% | - |
| 20.01.2025 | 20,45 | 20,80 | 20,31 | 20,35 | -2,28% | - |
| 17.01.2025 | 19,89 | 20,83 | 19,89 | 20,83 | 3,92% | - |
| 16.01.2025 | 19,69 | 20,11 | 19,69 | 20,04 | 2,24% | - |
| 15.01.2025 | 19,38 | 19,74 | 19,38 | 19,60 | 1,03% | 10,00 |
| 14.01.2025 | 19,50 | 19,60 | 19,31 | 19,40 | -0,26% | - |
| 13.01.2025 | 19,23 | 19,46 | 19,21 | 19,45 | 0,83% | - |
| 10.01.2025 | 19,30 | 19,51 | 19,19 | 19,29 | -0,36% | - |
| 09.01.2025 | 19,25 | 19,37 | 19,21 | 19,36 | 0,41% | - |
| 08.01.2025 | 19,53 | 19,65 | 19,21 | 19,28 | -1,18% | - |
| 07.01.2025 | 19,53 | 19,63 | 19,35 | 19,51 | -0,10% | - |
| 06.01.2025 | 19,55 | 19,86 | 19,47 | 19,53 | 0,15% | - |
| 03.01.2025 | 19,44 | 19,64 | 5,85 | 19,50 | -0,56% | - |
| 02.01.2025 | 19,72 | 19,90 | 19,36 | 19,61 | 0,10% | - |
| 30.12.2024 | 19,31 | 19,66 | 19,29 | 19,59 | 1,08% | - |
| 27.12.2024 | 19,28 | 19,44 | 19,23 | 19,38 | 0,62% | - |
| 23.12.2024 | 18,77 | 19,79 | 18,62 | 19,26 | 1,26% | - |
| 20.12.2024 | 19,02 | 19,07 | 18,52 | 19,02 | -0,26% | 25,00 |
| 19.12.2024 | 19,18 | 19,29 | 19,03 | 19,07 | -0,63% | 6.594,00 |
| 18.12.2024 | 19,49 | 19,51 | 19,13 | 19,19 | -1,49% | - |
| 17.12.2024 | 19,53 | 19,63 | 19,19 | 19,48 | -0,46% | - |
| 16.12.2024 | 19,81 | 19,88 | 19,34 | 19,57 | -1,36% | - |
| 13.12.2024 | 19,95 | 20,18 | 19,80 | 19,84 | -0,73% | - |
| 12.12.2024 | 20,07 | 20,10 | 19,81 | 19,99 | -0,55% | - |
| 11.12.2024 | 20,30 | 20,50 | 19,90 | 20,10 | -0,77% | - |
| 10.12.2024 | 19,95 | 20,31 | 19,95 | 20,25 | 0,02% | - |
| 09.12.2024 | 19,83 | 20,30 | 19,64 | 20,25 | 2,20% | - |
| 06.12.2024 | 19,89 | 20,10 | 19,77 | 19,81 | -0,55% | - |
| 05.12.2024 | 19,93 | 20,10 | 19,87 | 19,92 | -1,41% | - |
| 04.12.2024 | 19,53 | 20,30 | 19,49 | 20,21 | 3,51% | 1.125,00 |
| 03.12.2024 | 19,46 | 19,67 | 19,40 | 19,52 | 0,31% | - |
| 02.12.2024 | 19,44 | 19,55 | 19,35 | 19,46 | 0,00% | - |
| 29.11.2024 | 19,58 | 19,66 | 19,35 | 19,46 | -0,97% | - |
| 28.11.2024 | 19,63 | 19,69 | 19,52 | 19,65 | 0,67% | - |
| 27.11.2024 | 19,69 | 20,03 | 19,38 | 19,52 | -1,06% | 340,00 |
| 26.11.2024 | 19,79 | 20,01 | 19,43 | 19,73 | -0,60% | 3.000,00 |
| 25.11.2024 | 19,81 | 19,98 | 19,62 | 19,85 | 0,92% | 2.400,00 |
| 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% | - |