24,175€
0,52%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |