30,450€
1,84%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 29,83 | 30,68 | 29,83 | 30,45 | 1,75% | 4.420,00 |
| 28.09.2026 | 29,68 | 30,20 | 29,48 | 29,93 | 0,42% | - |
| 25.09.2026 | 30,03 | 30,40 | 29,55 | 29,80 | -0,33% | - |
| 24.09.2026 | 29,83 | 30,83 | 29,70 | 29,90 | -0,17% | - |
| 23.09.2026 | 30,03 | 30,38 | 29,38 | 29,95 | -0,25% | 5.330,00 |
| 22.09.2026 | 30,08 | 30,13 | 29,80 | 30,03 | -0,25% | 5.470,00 |
| 21.09.2026 | 30,05 | 30,33 | 29,85 | 30,10 | 1,01% | - |
| 18.09.2026 | 30,35 | 30,45 | 29,78 | 29,80 | -1,97% | 5.058,00 |
| 17.09.2026 | 30,48 | 30,75 | 30,35 | 30,40 | 0,16% | - |
| 16.09.2026 | 30,73 | 30,73 | 30,18 | 30,35 | -0,57% | - |
| 15.09.2026 | 30,18 | 30,58 | 29,83 | 30,53 | 0,99% | 800,00 |
| 14.09.2026 | 31,03 | 31,10 | 29,95 | 30,23 | -2,66% | 2.416,00 |
| 11.09.2026 | 31,18 | 31,35 | 30,95 | 31,05 | 0,00% | 2.920,00 |
| 10.09.2026 | 31,48 | 31,73 | 31,00 | 31,05 | -1,19% | 1.100,00 |
| 09.09.2026 | 32,23 | 32,33 | 31,28 | 31,43 | -2,41% | 1.000,00 |
| 08.09.2026 | 32,53 | 32,53 | 31,85 | 32,20 | -0,85% | 120,00 |
| 07.09.2026 | 32,43 | 32,70 | 32,03 | 32,48 | 0,62% | 5.845,00 |
| 04.09.2026 | 31,83 | 32,50 | 31,65 | 32,28 | 1,73% | 20.465,00 |
| 03.09.2026 | 30,98 | 31,78 | 30,93 | 31,73 | 2,50% | 2.805,00 |
| 02.09.2026 | 31,38 | 31,43 | 30,83 | 30,95 | -1,20% | 2.035,00 |
| 01.09.2026 | 31,83 | 31,83 | 31,08 | 31,33 | -1,34% | - |
| 31.08.2026 | 31,33 | 31,85 | 31,23 | 31,75 | 1,44% | 3.800,00 |
| 28.08.2026 | 31,28 | 31,48 | 31,25 | 31,30 | 0,16% | - |
| 27.08.2026 | 31,38 | 31,43 | 31,08 | 31,25 | 0,00% | - |
| 26.08.2026 | 30,58 | 31,30 | 30,43 | 31,25 | 2,29% | - |
| 25.08.2026 | 30,53 | 30,95 | 30,33 | 30,55 | 0,33% | 6.970,00 |
| 24.08.2026 | 30,23 | 30,48 | 29,98 | 30,45 | 0,66% | - |
| 21.08.2026 | 29,88 | 30,35 | 29,70 | 30,25 | 1,51% | - |
| 20.08.2026 | 29,90 | 29,98 | 29,50 | 29,80 | -0,25% | 5.200,00 |
| 19.08.2026 | 30,08 | 30,20 | 29,60 | 29,88 | -0,91% | 8.000,00 |
| 18.08.2026 | 30,38 | 30,43 | 29,85 | 30,15 | -1,15% | - |
| 17.08.2026 | 30,68 | 30,68 | 30,23 | 30,50 | -0,33% | - |
| 14.08.2026 | 30,63 | 30,78 | 30,35 | 30,60 | -0,57% | - |
| 13.08.2026 | 30,88 | 30,95 | 30,60 | 30,78 | -0,16% | 410,00 |
| 12.08.2026 | 30,68 | 31,00 | 30,63 | 30,83 | 0,57% | - |
| 11.08.2026 | 30,98 | 31,05 | 30,45 | 30,65 | -0,97% | - |
| 10.08.2026 | 30,68 | 31,00 | 30,60 | 30,95 | 0,81% | 2.910,00 |
| 07.08.2026 | 30,53 | 30,95 | 30,28 | 30,70 | 1,07% | - |
| 06.08.2026 | 30,55 | 31,00 | 30,15 | 30,38 | -0,49% | 3.225,00 |
| 05.08.2026 | 30,48 | 30,88 | 30,18 | 30,53 | 0,41% | 3.825,00 |
| 04.08.2026 | 30,23 | 30,63 | 30,23 | 30,40 | 0,83% | 1.425,00 |
| 03.08.2026 | 29,83 | 30,63 | 29,58 | 30,15 | 2,55% | 4.250,00 |
| 31.07.2026 | 30,55 | 30,60 | 29,23 | 29,40 | -3,53% | 7.102,00 |
| 30.07.2026 | 29,58 | 30,50 | 29,48 | 30,48 | 3,31% | 6.500,00 |
| 29.07.2026 | 30,23 | 30,50 | 28,88 | 29,50 | -2,64% | 860,00 |
| 28.07.2026 | 31,95 | 32,25 | 29,28 | 30,30 | -8,80% | 60.000,00 |
| 27.07.2026 | 33,28 | 33,63 | 32,93 | 33,23 | 0,99% | - |
| 24.07.2026 | 32,68 | 33,35 | 32,58 | 32,90 | 0,53% | - |
| 23.07.2026 | 32,83 | 32,88 | 32,55 | 32,73 | -0,53% | 20.000,00 |
| 22.07.2026 | 32,68 | 33,00 | 32,20 | 32,90 | 0,61% | 4.375,00 |
| 21.07.2026 | 32,18 | 32,70 | 31,85 | 32,70 | 2,43% | - |
| 20.07.2026 | 32,30 | 32,83 | 31,73 | 31,93 | 0,16% | - |
| 17.07.2026 | 32,73 | 32,78 | 31,75 | 31,88 | -2,30% | 6.921,00 |
| 16.07.2026 | 32,28 | 33,13 | 32,10 | 32,63 | 1,08% | - |
| 15.07.2026 | 31,63 | 32,30 | 31,58 | 32,28 | 2,46% | - |
| 14.07.2026 | 31,45 | 31,78 | 31,30 | 31,50 | 0,96% | 1.220,00 |
| 13.07.2026 | 31,38 | 31,80 | 31,10 | 31,20 | -1,11% | - |
| 10.07.2026 | 31,98 | 32,08 | 31,38 | 31,55 | -1,56% | 2.700,00 |
| 09.07.2026 | 32,33 | 32,33 | 31,80 | 32,05 | -0,62% | 1.500,00 |
| 08.07.2026 | 32,53 | 32,58 | 31,65 | 32,25 | -1,30% | - |
| 07.07.2026 | 33,23 | 33,25 | 32,35 | 32,68 | -1,73% | - |
| 06.07.2026 | 32,88 | 33,88 | 32,88 | 33,25 | 1,45% | 9.324,00 |
| 03.07.2026 | 31,70 | 33,20 | 31,70 | 32,78 | 3,80% | - |
| 02.07.2026 | 31,30 | 31,90 | 31,20 | 31,58 | 0,80% | - |
| 01.07.2026 | 31,88 | 32,15 | 31,33 | 31,33 | -1,73% | - |
| 30.06.2026 | 31,93 | 32,35 | 31,73 | 31,88 | 0,08% | 1.650,00 |
| 29.06.2026 | 32,03 | 32,03 | 31,50 | 31,85 | -0,16% | 2.325,00 |
| 26.06.2026 | 31,98 | 32,13 | 31,83 | 31,90 | -1,01% | 9.220,00 |
| 25.06.2026 | 32,28 | 32,70 | 32,20 | 32,23 | 0,47% | - |
| 24.06.2026 | 32,63 | 32,78 | 31,93 | 32,08 | -1,69% | - |
| 23.06.2026 | 33,13 | 33,35 | 32,55 | 32,63 | -2,39% | - |
| 22.06.2026 | 33,98 | 34,10 | 33,30 | 33,43 | -1,18% | 1.560,00 |
| 19.06.2026 | 34,08 | 34,63 | 33,78 | 33,83 | -1,10% | - |
| 18.06.2026 | 34,73 | 34,88 | 34,10 | 34,20 | -1,01% | - |
| 17.06.2026 | 34,33 | 34,90 | 34,28 | 34,55 | 1,02% | - |
| 16.06.2026 | 34,48 | 34,73 | 34,18 | 34,20 | -0,73% | - |
| 15.06.2026 | 33,88 | 35,13 | 33,65 | 34,45 | 3,14% | - |
| 12.06.2026 | 33,20 | 33,80 | 32,93 | 33,40 | 0,30% | 1.225,00 |
| 11.06.2026 | 32,43 | 33,30 | 32,18 | 33,30 | 3,10% | - |
| 10.06.2026 | 33,15 | 33,40 | 32,25 | 32,30 | -2,78% | 936,00 |
| 09.06.2026 | 33,38 | 34,03 | 32,78 | 33,23 | -0,37% | 2.392,00 |
| 08.06.2026 | 32,73 | 33,65 | 32,68 | 33,35 | 1,14% | 2.240,00 |
| 05.06.2026 | 33,83 | 34,05 | 32,88 | 32,98 | -3,01% | 420,00 |
| 04.06.2026 | 34,03 | 34,28 | 33,55 | 34,00 | 0,00% | - |
| 03.06.2026 | 34,43 | 34,75 | 33,88 | 34,00 | -1,23% | - |
| 02.06.2026 | 34,43 | 35,10 | 34,28 | 34,43 | 0,22% | - |
| 01.06.2026 | 34,95 | 35,00 | 34,00 | 34,35 | -1,65% | - |
| 29.05.2026 | 34,23 | 35,03 | 34,13 | 34,93 | 2,27% | - |
| 28.05.2026 | 34,58 | 34,75 | 34,10 | 34,15 | -1,73% | 210,00 |
| 27.05.2026 | 34,10 | 34,98 | 33,90 | 34,75 | 1,91% | - |
| 26.05.2026 | 34,48 | 34,50 | 33,78 | 34,10 | -1,16% | - |
| 25.05.2026 | 33,80 | 34,73 | 33,78 | 34,50 | 3,53% | 770,00 |
| 22.05.2026 | 33,50 | 33,65 | 33,18 | 33,33 | -0,45% | 5.800,00 |
| 21.05.2026 | 33,88 | 34,15 | 33,28 | 33,48 | -1,69% | - |
| 20.05.2026 | 33,38 | 34,10 | 33,10 | 34,05 | 1,79% | - |
| 19.05.2026 | 34,03 | 34,18 | 33,23 | 33,45 | -2,05% | 3.289,00 |
| 18.05.2026 | 34,75 | 34,88 | 33,70 | 34,15 | -1,59% | 1.216,00 |
| 15.05.2026 | 35,25 | 35,50 | 34,65 | 34,70 | -2,46% | 1.900,00 |
| 14.05.2026 | 34,75 | 35,85 | 34,50 | 35,58 | 2,52% | - |
| 13.05.2026 | 34,53 | 35,15 | 34,23 | 34,70 | 0,58% | 2.200,00 |