34,275€
-3,99%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,05 | 36,05 | 34,25 | 34,28 | -4,53% | 9.010,00 |
| 05.03.2026 | 36,23 | 36,63 | 35,28 | 35,90 | -1,64% | 4.437,00 |
| 04.03.2026 | 36,75 | 37,83 | 36,13 | 36,50 | -1,48% | - |
| 03.03.2026 | 38,45 | 38,50 | 35,35 | 37,05 | -4,69% | 4.400,00 |
| 02.03.2026 | 38,10 | 39,30 | 36,60 | 38,88 | 1,11% | 1.360,00 |
| 27.02.2026 | 38,50 | 38,88 | 37,93 | 38,45 | -0,13% | 7.420,00 |
| 26.02.2026 | 38,28 | 38,80 | 38,15 | 38,50 | 0,26% | - |
| 25.02.2026 | 38,30 | 39,15 | 38,28 | 38,40 | 0,26% | - |
| 24.02.2026 | 39,53 | 39,68 | 38,25 | 38,30 | -2,92% | 1.950,00 |
| 23.02.2026 | 39,58 | 39,88 | 39,30 | 39,45 | -1,13% | 18.000,00 |
| 20.02.2026 | 39,58 | 40,00 | 38,83 | 39,90 | 0,95% | 4.050,00 |
| 19.02.2026 | 39,98 | 39,98 | 39,18 | 39,53 | -1,06% | 6.968,00 |
| 18.02.2026 | 39,35 | 40,00 | 39,30 | 39,95 | 1,85% | - |
| 17.02.2026 | 40,03 | 40,20 | 38,85 | 39,23 | -2,30% | 2.050,00 |
| 16.02.2026 | 39,58 | 40,50 | 39,58 | 40,15 | 1,52% | - |
| 13.02.2026 | 38,65 | 39,88 | 38,13 | 39,55 | 2,46% | 1.140,00 |
| 12.02.2026 | 39,05 | 39,33 | 38,18 | 38,60 | -1,28% | - |
| 11.02.2026 | 38,83 | 39,25 | 38,18 | 39,10 | 0,90% | 3.260,00 |
| 10.02.2026 | 39,83 | 39,95 | 38,53 | 38,75 | -2,88% | 725,00 |
| 09.02.2026 | 39,13 | 39,98 | 39,08 | 39,90 | 2,18% | - |
| 06.02.2026 | 38,55 | 39,25 | 37,85 | 39,05 | 1,43% | - |
| 05.02.2026 | 38,53 | 38,85 | 37,98 | 38,50 | -0,32% | - |
| 04.02.2026 | 37,45 | 39,23 | 37,23 | 38,63 | 3,55% | 1.734,00 |
| 03.02.2026 | 36,73 | 37,55 | 36,20 | 37,30 | 1,91% | - |
| 02.02.2026 | 35,78 | 36,65 | 35,73 | 36,60 | 1,39% | 5.720,00 |
| 30.01.2026 | 35,75 | 36,53 | 35,43 | 36,10 | 0,56% | 12.500,00 |
| 29.01.2026 | 35,98 | 36,50 | 35,63 | 35,90 | 0,14% | - |
| 28.01.2026 | 36,83 | 36,85 | 35,85 | 35,85 | -2,38% | - |
| 27.01.2026 | 36,48 | 36,83 | 35,83 | 36,73 | 1,03% | - |
| 26.01.2026 | 36,80 | 36,83 | 35,58 | 36,35 | -1,22% | 6.280,00 |
| 23.01.2026 | 36,85 | 37,05 | 36,28 | 36,80 | -0,20% | 620,00 |
| 22.01.2026 | 36,18 | 37,08 | 35,55 | 36,88 | 3,00% | 11.211,00 |
| 21.01.2026 | 35,38 | 35,95 | 34,83 | 35,80 | 1,42% | - |
| 20.01.2026 | 35,68 | 35,75 | 34,63 | 35,30 | -0,98% | 588,00 |
| 19.01.2026 | 36,13 | 36,35 | 35,58 | 35,65 | -3,13% | 9.200,00 |
| 16.01.2026 | 37,48 | 37,80 | 36,55 | 36,80 | -1,60% | 2.316,00 |
| 15.01.2026 | 37,25 | 37,58 | 36,65 | 37,40 | 0,61% | 9.600,00 |
| 14.01.2026 | 36,58 | 37,55 | 36,40 | 37,18 | 1,29% | 4.600,00 |
| 13.01.2026 | 36,73 | 36,90 | 36,15 | 36,70 | -0,14% | 17.640,00 |
| 12.01.2026 | 36,05 | 37,25 | 36,05 | 36,75 | 1,52% | 29.920,00 |
| 09.01.2026 | 36,28 | 36,80 | 35,98 | 36,20 | -0,28% | 840,00 |
| 08.01.2026 | 36,13 | 36,43 | 35,70 | 36,30 | 0,14% | 13.734,00 |
| 07.01.2026 | 34,83 | 36,33 | 34,83 | 36,25 | 4,32% | 18.420,00 |
| 06.01.2026 | 34,98 | 35,15 | 34,50 | 34,75 | -0,14% | 14.000,00 |
| 05.01.2026 | 33,98 | 35,08 | 33,83 | 34,80 | 2,96% | 6.490,00 |
| 02.01.2026 | 33,60 | 33,88 | 32,80 | 33,80 | 1,65% | 5.700,00 |
| 30.12.2025 | 33,38 | 33,73 | 33,25 | 33,25 | 1,06% | - |
| 29.12.2025 | 32,88 | 33,30 | 32,45 | 32,90 | -0,08% | 90,00 |
| 23.12.2025 | 32,95 | 32,98 | 32,93 | 32,93 | 1,46% | - |
| 22.12.2025 | 32,15 | 33,00 | 32,13 | 32,45 | -1,07% | - |
| 19.12.2025 | 33,33 | 33,38 | 32,53 | 32,80 | -1,94% | - |
| 18.12.2025 | 32,58 | 33,45 | 32,53 | 33,45 | 3,72% | 44,00 |
| 17.12.2025 | 33,25 | 33,35 | 32,25 | 32,25 | -1,83% | 310,00 |
| 16.12.2025 | 33,58 | 33,58 | 32,83 | 32,85 | -3,81% | - |
| 15.12.2025 | 33,93 | 34,15 | 33,35 | 34,15 | 1,04% | 150,00 |
| 12.12.2025 | 33,90 | 34,13 | 33,50 | 33,80 | 2,74% | 150,00 |
| 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% | - |