21,250€
0,95%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 21,23 | 21,55 | 21,23 | 21,55 | 0,58% | - |
| 17.04.2024 | 21,23 | 21,63 | 20,53 | 21,43 | 0,47% | - |
| 16.04.2024 | 21,63 | 21,73 | 21,23 | 21,33 | -2,29% | - |
| 15.04.2024 | 21,63 | 22,10 | 21,63 | 21,83 | -3,54% | - |
| 12.04.2024 | 22,53 | 22,90 | 22,28 | 22,63 | -0,11% | - |
| 11.04.2024 | 22,63 | 22,83 | 22,30 | 22,65 | -0,66% | - |
| 10.04.2024 | 22,73 | 22,83 | 22,63 | 22,80 | 0,55% | - |
| 09.04.2024 | 22,50 | 22,90 | 22,50 | 22,68 | 0,00% | - |
| 08.04.2024 | 22,73 | 22,95 | 22,68 | 22,68 | -0,77% | 55,00 |
| 05.04.2024 | 22,43 | 22,88 | 22,38 | 22,85 | 0,77% | - |
| 04.04.2024 | 22,80 | 22,93 | 22,65 | 22,68 | -0,66% | - |
| 03.04.2024 | 22,68 | 22,90 | 22,63 | 22,83 | -0,33% | 200,00 |
| 02.04.2024 | 23,05 | 23,23 | 22,83 | 22,90 | -1,40% | - |
| 28.03.2024 | 22,88 | 23,28 | 22,83 | 23,23 | 0,32% | 76,00 |
| 27.03.2024 | 22,93 | 23,23 | 22,93 | 23,15 | 0,11% | - |
| 26.03.2024 | 22,83 | 23,18 | 22,78 | 23,13 | 0,65% | - |
| 25.03.2024 | 22,95 | 23,15 | 22,93 | 22,98 | -0,33% | - |
| 22.03.2024 | 22,58 | 23,23 | 22,58 | 23,05 | 0,44% | 200,00 |
| 21.03.2024 | 23,05 | 23,15 | 22,88 | 22,95 | -0,33% | 300,00 |
| 20.03.2024 | 22,38 | 23,20 | 22,38 | 23,03 | 2,11% | - |
| 19.03.2024 | 23,25 | 23,70 | 22,50 | 22,55 | -3,74% | 500,00 |
| 18.03.2024 | 23,43 | 23,65 | 23,38 | 23,43 | 0,11% | - |
| 15.03.2024 | 23,78 | 24,00 | 23,10 | 23,40 | -1,78% | - |
| 14.03.2024 | 24,00 | 24,25 | 23,80 | 23,83 | -0,31% | - |
| 13.03.2024 | 24,00 | 24,30 | 23,85 | 23,90 | -0,21% | - |
| 12.03.2024 | 24,03 | 24,20 | 23,85 | 23,95 | -1,03% | - |
| 11.03.2024 | 24,28 | 24,55 | 23,90 | 24,20 | -0,41% | - |
| 08.03.2024 | 23,85 | 24,60 | 23,83 | 24,30 | 1,25% | - |
| 07.03.2024 | 23,75 | 24,30 | 23,75 | 24,00 | -0,62% | - |
| 06.03.2024 | 23,83 | 24,20 | 23,78 | 24,15 | 1,90% | 770,00 |
| 05.03.2024 | 23,63 | 24,20 | 23,63 | 23,70 | -0,94% | - |
| 04.03.2024 | 24,00 | 24,15 | 23,68 | 23,93 | -1,54% | - |
| 01.03.2024 | 23,93 | 24,30 | 23,90 | 24,30 | 1,36% | 400,00 |
| 29.02.2024 | 23,88 | 24,35 | 23,83 | 23,98 | -1,03% | - |
| 28.02.2024 | 24,23 | 24,65 | 24,15 | 24,23 | -1,22% | 400,00 |
| 27.02.2024 | 24,38 | 24,65 | 24,33 | 24,53 | 0,31% | - |
| 26.02.2024 | 24,33 | 24,58 | 24,28 | 24,45 | -0,10% | - |
| 23.02.2024 | 24,68 | 24,78 | 24,38 | 24,48 | -1,11% | - |
| 22.02.2024 | 24,43 | 24,88 | 24,35 | 24,75 | 1,23% | - |
| 21.02.2024 | 23,98 | 24,48 | 23,98 | 24,45 | 0,20% | 384,00 |
| 20.02.2024 | 24,38 | 24,65 | 24,28 | 24,40 | -0,61% | - |
| 19.02.2024 | 24,33 | 24,63 | 24,18 | 24,55 | -0,41% | - |
| 16.02.2024 | 23,98 | 24,73 | 23,93 | 24,65 | 2,82% | 175,00 |
| 15.02.2024 | 23,65 | 24,15 | 23,65 | 23,98 | -0,31% | - |
| 14.02.2024 | 23,73 | 24,15 | 23,73 | 24,05 | 0,52% | - |
| 13.02.2024 | 24,03 | 24,25 | 23,73 | 23,93 | -0,62% | - |
| 12.02.2024 | 24,38 | 24,60 | 24,08 | 24,08 | -1,23% | - |
| 09.02.2024 | 23,28 | 24,50 | 23,23 | 24,38 | 3,28% | - |
| 08.02.2024 | 24,33 | 24,73 | 23,38 | 23,60 | -3,87% | 1,00 |
| 07.02.2024 | 23,90 | 24,68 | 23,90 | 24,55 | 0,51% | - |
| 06.02.2024 | 23,93 | 24,58 | 23,88 | 24,43 | 2,41% | - |
| 05.02.2024 | 24,18 | 24,50 | 23,85 | 23,85 | -1,65% | - |
| 02.02.2024 | 24,25 | 24,55 | 24,23 | 24,25 | 0,00% | - |
| 01.02.2024 | 23,78 | 24,55 | 23,68 | 24,25 | 0,73% | - |
| 31.01.2024 | 24,13 | 24,40 | 23,75 | 24,08 | -0,52% | - |
| 30.01.2024 | 23,85 | 24,33 | 23,73 | 24,20 | 0,83% | - |
| 29.01.2024 | 23,93 | 24,15 | 23,70 | 24,00 | -0,83% | - |
| 26.01.2024 | 23,35 | 24,45 | 23,35 | 24,20 | 1,57% | - |
| 25.01.2024 | 23,75 | 24,15 | 23,55 | 23,83 | -1,14% | - |
| 24.01.2024 | 24,13 | 24,28 | 24,08 | 24,10 | 0,31% | - |
| 23.01.2024 | 24,00 | 24,35 | 24,00 | 24,03 | -1,03% | - |
| 22.01.2024 | 24,43 | 24,60 | 24,13 | 24,28 | -0,51% | - |
| 19.01.2024 | 24,28 | 24,70 | 24,18 | 24,40 | 0,21% | - |
| 18.01.2024 | 24,03 | 24,65 | 23,93 | 24,35 | 0,41% | - |
| 17.01.2024 | 24,03 | 24,40 | 23,98 | 24,25 | -0,21% | - |
| 16.01.2024 | 24,00 | 24,53 | 24,00 | 24,30 | -0,82% | - |
| 15.01.2024 | 24,78 | 25,03 | 24,45 | 24,50 | -1,71% | - |
| 12.01.2024 | 24,43 | 25,08 | 24,33 | 24,93 | 2,15% | - |
| 11.01.2024 | 24,60 | 25,05 | 24,35 | 24,40 | -1,71% | - |
| 10.01.2024 | 24,53 | 25,08 | 24,53 | 24,83 | -0,10% | - |
| 09.01.2024 | 24,28 | 24,85 | 24,28 | 24,85 | 1,02% | - |
| 08.01.2024 | 24,43 | 24,65 | 24,38 | 24,60 | -0,91% | - |
| 05.01.2024 | 24,83 | 24,98 | 24,25 | 24,83 | -1,29% | - |
| 04.01.2024 | 24,93 | 25,30 | 24,75 | 25,15 | 0,00% | 14,00 |
| 03.01.2024 | 25,13 | 25,45 | 25,05 | 25,15 | -0,69% | - |
| 02.01.2024 | 25,08 | 25,45 | 25,05 | 25,33 | 0,40% | 250,00 |
| 29.12.2023 | 24,73 | 25,33 | 24,73 | 25,23 | 1,00% | - |
| 28.12.2023 | 24,93 | 25,18 | 24,80 | 24,98 | -0,89% | - |
| 27.12.2023 | 25,13 | 25,20 | 24,95 | 25,20 | 0,40% | - |
| 22.12.2023 | 24,90 | 25,23 | 24,85 | 25,10 | -0,20% | - |
| 21.12.2023 | 24,55 | 25,20 | 24,55 | 25,15 | 0,90% | - |
| 20.12.2023 | 24,70 | 25,18 | 24,50 | 24,93 | 0,71% | - |
| 19.12.2023 | 24,13 | 25,05 | 24,08 | 24,75 | 2,91% | 80,00 |
| 18.12.2023 | 24,03 | 24,43 | 23,98 | 24,05 | -1,23% | - |
| 15.12.2023 | 24,18 | 24,78 | 24,18 | 24,35 | 0,21% | - |
| 14.12.2023 | 23,73 | 24,43 | 23,68 | 24,30 | 2,64% | - |
| 13.12.2023 | 23,18 | 23,73 | 23,18 | 23,68 | -0,11% | - |
| 12.12.2023 | 23,35 | 23,93 | 23,35 | 23,70 | -0,21% | - |
| 11.12.2023 | 23,65 | 24,08 | 23,45 | 23,75 | -0,94% | 29,00 |
| 08.12.2023 | 23,63 | 24,05 | 23,35 | 23,98 | 2,46% | 950,00 |
| 07.12.2023 | 23,78 | 23,88 | 23,38 | 23,40 | -1,16% | - |
| 06.12.2023 | 23,53 | 23,88 | 23,20 | 23,68 | 1,39% | - |
| 05.12.2023 | 23,33 | 23,68 | 23,28 | 23,35 | 0,21% | - |
| 04.12.2023 | 23,28 | 23,63 | 23,18 | 23,30 | -0,53% | - |
| 01.12.2023 | 23,55 | 23,88 | 23,13 | 23,43 | -0,85% | - |
| 30.11.2023 | 23,33 | 23,63 | 23,00 | 23,63 | 1,39% | 600,00 |
| 29.11.2023 | 23,13 | 23,45 | 23,05 | 23,30 | 0,43% | - |
| 28.11.2023 | 23,13 | 23,30 | 23,03 | 23,20 | 0,00% | - |
| 27.11.2023 | 23,15 | 23,40 | 23,03 | 23,20 | 0,00% | - |
| 24.11.2023 | 23,08 | 23,40 | 22,95 | 23,20 | 0,00% | - |