33,475€
-1,11%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 33,93 | 34,23 | 33,93 | 34,18 | 0,96% | - |
| 26.03.2026 | 34,73 | 34,78 | 33,60 | 33,85 | -3,15% | 1.940,00 |
| 25.03.2026 | 34,53 | 35,03 | 34,28 | 34,95 | 1,23% | - |
| 24.03.2026 | 33,83 | 34,65 | 33,68 | 34,53 | 1,25% | - |
| 23.03.2026 | 34,05 | 35,18 | 31,88 | 34,10 | -1,30% | 2.728,00 |
| 20.03.2026 | 34,10 | 34,75 | 33,55 | 34,55 | 0,88% | 2.000,00 |
| 19.03.2026 | 33,95 | 34,35 | 33,70 | 34,25 | -1,15% | - |
| 18.03.2026 | 35,75 | 35,75 | 34,55 | 34,65 | -2,81% | 520,00 |
| 17.03.2026 | 34,90 | 35,65 | 34,45 | 35,65 | 2,00% | - |
| 16.03.2026 | 34,45 | 35,05 | 34,20 | 34,95 | 2,49% | - |
| 13.03.2026 | 35,35 | 35,35 | 34,10 | 34,10 | -3,26% | - |
| 12.03.2026 | 34,70 | 35,65 | 34,70 | 35,25 | 1,00% | - |
| 11.03.2026 | 34,65 | 35,10 | 34,25 | 34,90 | 1,01% | - |
| 10.03.2026 | 34,30 | 35,25 | 34,25 | 34,55 | 0,44% | - |
| 09.03.2026 | 33,50 | 34,40 | 33,05 | 34,40 | 0,44% | 405,00 |
| 06.03.2026 | 35,80 | 35,90 | 34,25 | 34,25 | -4,06% | 430,00 |
| 05.03.2026 | 36,00 | 36,35 | 35,25 | 35,70 | -2,06% | 306,00 |
| 04.03.2026 | 36,65 | 37,50 | 35,90 | 36,45 | -1,09% | - |
| 03.03.2026 | 38,45 | 38,45 | 35,25 | 36,85 | -4,90% | 800,00 |
| 02.03.2026 | 38,05 | 39,10 | 36,70 | 38,75 | 1,04% | 68,00 |
| 27.02.2026 | 38,45 | 38,75 | 38,00 | 38,35 | -0,26% | 2.398,00 |
| 26.02.2026 | 38,20 | 38,65 | 38,20 | 38,45 | 0,26% | - |
| 25.02.2026 | 38,20 | 38,80 | 38,20 | 38,35 | 0,26% | - |
| 24.02.2026 | 39,50 | 39,50 | 38,20 | 38,25 | -2,92% | 100,00 |
| 23.02.2026 | 39,60 | 39,80 | 39,15 | 39,40 | -1,13% | 1.000,00 |
| 20.02.2026 | 39,55 | 39,95 | 38,95 | 39,85 | 1,01% | 300,00 |
| 19.02.2026 | 39,90 | 39,95 | 39,15 | 39,45 | -1,13% | 1.207,00 |
| 18.02.2026 | 39,25 | 39,90 | 39,10 | 39,90 | 1,92% | - |
| 17.02.2026 | 40,00 | 40,00 | 38,70 | 39,15 | -2,37% | 100,00 |
| 16.02.2026 | 39,55 | 40,45 | 39,55 | 40,10 | 1,52% | - |
| 13.02.2026 | 38,60 | 39,80 | 38,05 | 39,50 | 2,33% | 30,00 |
| 12.02.2026 | 39,05 | 39,10 | 38,05 | 38,60 | -1,28% | - |
| 11.02.2026 | 38,80 | 39,15 | 38,10 | 39,10 | 1,03% | 400,00 |
| 10.02.2026 | 39,80 | 39,90 | 38,60 | 38,70 | -2,89% | 50,00 |
| 09.02.2026 | 39,05 | 39,95 | 39,05 | 39,85 | 2,05% | - |
| 06.02.2026 | 38,50 | 39,15 | 37,75 | 39,05 | 1,56% | - |
| 05.02.2026 | 38,65 | 38,70 | 37,95 | 38,45 | -0,39% | - |
| 04.02.2026 | 37,40 | 39,05 | 37,25 | 38,60 | 3,49% | 204,00 |
| 03.02.2026 | 36,65 | 37,45 | 36,05 | 37,30 | 2,05% | - |
| 02.02.2026 | 35,95 | 36,55 | 35,65 | 36,55 | 1,53% | 1.200,00 |
| 30.01.2026 | 35,65 | 36,35 | 35,50 | 36,00 | 0,84% | 2.000,00 |
| 29.01.2026 | 36,00 | 36,35 | 35,60 | 35,70 | -0,42% | - |
| 28.01.2026 | 36,90 | 36,90 | 35,85 | 35,85 | -1,78% | - |
| 27.01.2026 | 36,45 | 36,55 | 35,55 | 36,50 | 0,55% | - |
| 26.01.2026 | 36,70 | 36,70 | 35,55 | 36,30 | -1,36% | 220,00 |
| 23.01.2026 | 36,80 | 36,90 | 36,10 | 36,80 | 0,14% | 120,00 |
| 22.01.2026 | 35,95 | 36,95 | 35,55 | 36,75 | 2,80% | 303,00 |
| 21.01.2026 | 35,35 | 35,85 | 34,80 | 35,75 | 1,56% | - |
| 20.01.2026 | 35,60 | 35,60 | 34,55 | 35,20 | -1,26% | 84,00 |
| 19.01.2026 | 35,75 | 35,75 | 35,50 | 35,65 | -2,99% | 400,00 |
| 16.01.2026 | 37,40 | 37,70 | 36,50 | 36,75 | -1,61% | 516,00 |
| 15.01.2026 | 37,05 | 37,50 | 36,45 | 37,35 | 1,08% | 480,00 |
| 14.01.2026 | 36,50 | 37,35 | 36,25 | 36,95 | 0,82% | 200,00 |
| 13.01.2026 | 36,70 | 36,80 | 36,05 | 36,65 | -0,14% | 1.340,00 |
| 12.01.2026 | 35,75 | 37,00 | 35,50 | 36,70 | 1,38% | 680,00 |
| 09.01.2026 | 36,25 | 36,65 | 35,80 | 36,20 | -0,14% | 560,00 |
| 08.01.2026 | 36,10 | 36,45 | 35,55 | 36,25 | 0,14% | 1.308,00 |
| 07.01.2026 | 34,75 | 36,25 | 34,75 | 36,20 | 4,17% | 640,00 |
| 06.01.2026 | 34,95 | 35,00 | 34,30 | 34,75 | -0,14% | 1.000,00 |
| 05.01.2026 | 34,00 | 34,95 | 33,85 | 34,80 | 2,96% | 990,00 |
| 02.01.2026 | 33,50 | 33,80 | 32,70 | 33,80 | 1,65% | 540,00 |
| 30.12.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 1,06% | - |
| 29.12.2025 | 32,75 | 33,45 | 32,75 | 32,90 | 0,15% | 45,00 |
| 23.12.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 1,23% | - |
| 22.12.2025 | 31,95 | 32,45 | 31,95 | 32,45 | -2,11% | - |
| 19.12.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -0,90% | - |
| 18.12.2025 | 32,40 | 33,45 | 32,40 | 33,45 | 3,72% | 44,00 |
| 17.12.2025 | 33,15 | 33,15 | 32,25 | 32,25 | -3,44% | 155,00 |
| 16.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,20% | - |
| 15.12.2025 | 33,80 | 34,15 | 33,80 | 34,15 | 1,04% | 150,00 |
| 12.12.2025 | 33,75 | 33,80 | 33,75 | 33,80 | 2,58% | 150,00 |
| 11.12.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,00% | - |
| 10.12.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,15% | - |
| 09.12.2025 | 33,45 | 33,45 | 32,90 | 32,90 | -1,05% | - |
| 08.12.2025 | 33,10 | 33,45 | 33,10 | 33,25 | 0,45% | 49,00 |
| 05.12.2025 | 32,65 | 33,10 | 32,65 | 33,10 | 1,85% | - |
| 04.12.2025 | 32,45 | 32,55 | 32,45 | 32,50 | 2,20% | - |
| 03.12.2025 | 32,50 | 32,50 | 31,80 | 31,80 | -0,47% | - |
| 02.12.2025 | 32,50 | 32,50 | 31,95 | 31,95 | -1,54% | - |
| 01.12.2025 | 32,50 | 32,80 | 32,10 | 32,45 | 0,00% | 190,00 |
| 28.11.2025 | 32,30 | 32,55 | 32,30 | 32,45 | 1,25% | 190,00 |
| 27.11.2025 | 31,75 | 32,05 | 31,75 | 32,05 | 0,94% | - |
| 26.11.2025 | 31,05 | 31,75 | 31,05 | 31,75 | 2,09% | 500,00 |
| 25.11.2025 | 29,40 | 31,10 | 29,40 | 31,10 | 5,78% | 15,00 |
| 24.11.2025 | 30,15 | 30,20 | 29,40 | 29,40 | -1,34% | 200,00 |
| 21.11.2025 | 29,45 | 29,85 | 29,45 | 29,80 | 0,00% | 10,00 |
| 20.11.2025 | 29,95 | 30,40 | 29,65 | 29,80 | 0,17% | 100,00 |
| 19.11.2025 | 29,55 | 29,75 | 29,30 | 29,75 | 0,34% | - |
| 18.11.2025 | 29,25 | 29,65 | 29,05 | 29,65 | 0,34% | 250,00 |
| 17.11.2025 | 29,70 | 29,70 | 29,50 | 29,55 | -0,34% | - |
| 14.11.2025 | 29,85 | 30,00 | 29,25 | 29,65 | -1,98% | - |
| 13.11.2025 | 29,15 | 30,25 | 29,15 | 30,25 | 4,13% | - |
| 12.11.2025 | 29,85 | 29,85 | 29,05 | 29,05 | -2,52% | 100,00 |
| 11.11.2025 | 30,40 | 30,40 | 29,80 | 29,80 | -1,97% | 140,00 |
| 10.11.2025 | 30,50 | 30,50 | 30,40 | 30,40 | 0,50% | - |
| 08.11.2025 | 30,50 | 30,85 | 30,25 | 30,25 | -0,82% | - |
| 06.11.2025 | 30,85 | 30,90 | 30,25 | 30,50 | -1,29% | - |
| 05.11.2025 | 31,45 | 31,50 | 30,90 | 30,90 | -1,90% | 459,00 |
| 04.11.2025 | 31,55 | 31,55 | 31,30 | 31,50 | -0,63% | 100,00 |
| 03.11.2025 | 32,30 | 32,35 | 31,70 | 31,70 | -1,71% | - |