35,475€
-0,07%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 36,05 | 36,28 | 35,45 | 35,70 | -0,83% | - |
| 06.05.2026 | 35,13 | 36,23 | 35,13 | 36,00 | 3,30% | - |
| 05.05.2026 | 34,43 | 35,23 | 34,38 | 34,85 | 1,31% | - |
| 04.05.2026 | 35,43 | 35,50 | 34,05 | 34,40 | -2,27% | - |
| 30.04.2026 | 35,55 | 35,75 | 34,90 | 35,20 | -1,61% | - |
| 29.04.2026 | 35,98 | 36,58 | 35,40 | 35,78 | -1,51% | - |
| 28.04.2026 | 37,03 | 37,03 | 34,90 | 36,33 | -1,96% | - |
| 27.04.2026 | 36,85 | 37,53 | 36,38 | 37,05 | 0,54% | 7.750,00 |
| 24.04.2026 | 37,13 | 37,43 | 36,28 | 36,85 | -0,54% | - |
| 23.04.2026 | 36,70 | 37,25 | 36,43 | 37,05 | -0,34% | - |
| 22.04.2026 | 37,43 | 38,13 | 36,93 | 37,18 | 0,20% | - |
| 21.04.2026 | 37,48 | 38,23 | 37,03 | 37,10 | -0,87% | - |
| 20.04.2026 | 37,13 | 37,75 | 36,85 | 37,43 | -0,20% | - |
| 17.04.2026 | 36,45 | 38,03 | 36,25 | 37,50 | 3,09% | 580,00 |
| 16.04.2026 | 37,13 | 37,13 | 36,03 | 36,38 | -1,82% | - |
| 15.04.2026 | 36,88 | 37,63 | 36,60 | 37,05 | 0,14% | 4.300,00 |
| 14.04.2026 | 36,83 | 37,65 | 36,83 | 37,00 | 0,48% | - |
| 13.04.2026 | 36,05 | 36,98 | 36,05 | 36,83 | 0,20% | 5.400,00 |
| 10.04.2026 | 35,93 | 37,00 | 35,30 | 36,75 | -0,07% | - |
| 09.04.2026 | 35,75 | 36,88 | 35,65 | 36,78 | 2,37% | - |
| 08.04.2026 | 35,65 | 36,40 | 35,10 | 35,93 | 4,97% | - |
| 07.04.2026 | 34,20 | 34,78 | 33,63 | 34,23 | -0,07% | 4.900,00 |
| 02.04.2026 | 34,33 | 34,48 | 33,83 | 34,25 | -1,72% | - |
| 01.04.2026 | 34,63 | 35,20 | 34,18 | 34,85 | 1,16% | 1.500,00 |
| 31.03.2026 | 34,03 | 34,50 | 33,25 | 34,45 | 2,38% | - |
| 30.03.2026 | 33,53 | 34,00 | 33,43 | 33,65 | 0,60% | 3.825,00 |
| 27.03.2026 | 33,93 | 34,58 | 33,25 | 33,45 | -1,18% | - |
| 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% | - |