PALFINGER AG
[WKN: 919964 | ISIN: AT0000758305]
Aktienkurse
19,000€ 1,50%
Echtzeit-Aktienkurs PALFINGER AG
Bid: Ask:

Aktienkurse zur PALFINGER AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -