36,250€
4,32%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 34,88 | 36,33 | 34,85 | 36,10 | 3,88% | - |
| 06.01.2026 | 34,95 | 35,10 | 34,50 | 34,75 | -0,43% | 1.458,00 |
| 05.01.2026 | 34,00 | 35,00 | 33,95 | 34,90 | 2,95% | 4.956,00 |
| 02.01.2026 | 33,70 | 33,90 | 32,75 | 33,90 | 0,89% | 1.574,00 |
| 30.12.2025 | 33,40 | 33,60 | 33,25 | 33,60 | 0,60% | 1.725,00 |
| 29.12.2025 | 32,90 | 33,40 | 32,60 | 33,40 | 1,83% | 1.089,00 |
| 23.12.2025 | 32,95 | 33,25 | 32,50 | 32,80 | -0,15% | 1.341,00 |
| 22.12.2025 | 32,10 | 32,95 | 32,10 | 32,85 | 1,86% | 759,00 |
| 19.12.2025 | 33,35 | 33,35 | 32,25 | 32,25 | -3,01% | 3.029,00 |
| 18.12.2025 | 32,55 | 33,40 | 32,55 | 33,25 | 2,47% | 396,00 |
| 17.12.2025 | 33,30 | 33,30 | 32,45 | 32,45 | -1,96% | 2.834,00 |
| 16.12.2025 | 33,55 | 33,55 | 33,00 | 33,10 | -1,63% | 1.998,00 |
| 15.12.2025 | 33,95 | 33,95 | 33,45 | 33,65 | -0,88% | 825,00 |
| 12.12.2025 | 34,00 | 34,00 | 33,45 | 33,95 | 0,00% | 124,00 |
| 11.12.2025 | 33,15 | 33,95 | 33,10 | 33,95 | 3,03% | 807,00 |
| 10.12.2025 | 33,10 | 33,25 | 32,95 | 32,95 | -0,45% | 436,00 |
| 09.12.2025 | 33,65 | 33,80 | 32,85 | 33,10 | -1,19% | 985,00 |
| 08.12.2025 | 33,25 | 34,20 | 33,25 | 33,50 | 0,45% | 6.879,00 |
| 05.12.2025 | 32,95 | 33,65 | 32,50 | 33,35 | 1,21% | 12.112,00 |
| 04.12.2025 | 32,60 | 33,00 | 32,60 | 32,95 | 1,38% | 913,00 |
| 03.12.2025 | 32,65 | 32,70 | 32,10 | 32,50 | -0,15% | 315,00 |
| 02.12.2025 | 32,20 | 32,55 | 32,05 | 32,55 | -0,31% | 277,00 |
| 01.12.2025 | 32,65 | 32,65 | 32,15 | 32,65 | 0,46% | 436,00 |
| 28.11.2025 | 32,70 | 32,90 | 32,40 | 32,50 | 0,00% | 1.476,00 |
| 27.11.2025 | 31,90 | 32,50 | 31,85 | 32,50 | 1,72% | 2.208,00 |
| 26.11.2025 | 31,25 | 32,00 | 31,15 | 31,95 | 2,40% | 3.473,00 |
| 25.11.2025 | 29,70 | 31,45 | 29,70 | 31,20 | 5,76% | 2.157,00 |
| 24.11.2025 | 30,25 | 31,15 | 29,50 | 29,50 | -2,32% | 1.551,00 |
| 21.11.2025 | 29,65 | 30,20 | 29,65 | 30,20 | 1,68% | 475,00 |
| 20.11.2025 | 30,30 | 30,30 | 29,60 | 29,70 | -1,16% | 309,00 |
| 19.11.2025 | 29,90 | 30,25 | 29,55 | 30,05 | 1,18% | 105,00 |
| 18.11.2025 | 29,50 | 29,85 | 28,90 | 29,70 | 0,34% | 497,00 |
| 17.11.2025 | 29,80 | 29,85 | 29,20 | 29,60 | -0,67% | 920,00 |
| 14.11.2025 | 30,00 | 30,15 | 29,00 | 29,80 | -0,67% | 3.823,00 |
| 13.11.2025 | 29,20 | 30,55 | 29,20 | 30,00 | 2,56% | 364,00 |
| 12.11.2025 | 30,05 | 30,15 | 29,20 | 29,25 | -2,50% | 9.319,00 |
| 11.11.2025 | 30,70 | 30,70 | 30,00 | 30,00 | -1,80% | 3.444,00 |
| 10.11.2025 | 30,55 | 30,80 | 30,35 | 30,55 | -0,33% | 1.691,00 |
| 07.11.2025 | 30,65 | 31,00 | 30,40 | 30,65 | 0,33% | 621,00 |
| 06.11.2025 | 31,00 | 31,00 | 30,20 | 30,55 | -1,61% | 1.902,00 |
| 05.11.2025 | 31,60 | 31,80 | 31,05 | 31,05 | -1,90% | 2.069,00 |
| 04.11.2025 | 31,70 | 31,80 | 30,95 | 31,65 | -1,09% | 2.198,00 |
| 03.11.2025 | 32,40 | 32,70 | 31,70 | 32,00 | -1,23% | 4.954,00 |
| 31.10.2025 | 32,15 | 32,60 | 31,85 | 32,40 | 0,62% | 1.341,00 |
| 30.10.2025 | 32,65 | 32,65 | 31,90 | 32,20 | -0,46% | 3.841,00 |
| 29.10.2025 | 32,35 | 33,15 | 32,05 | 32,35 | -0,31% | 3.778,00 |
| 28.10.2025 | 32,75 | 33,00 | 32,05 | 32,45 | -1,52% | 2.807,00 |
| 27.10.2025 | 32,65 | 33,65 | 30,70 | 32,95 | 0,76% | 6.935,00 |
| 24.10.2025 | 33,10 | 33,10 | 32,30 | 32,70 | -1,06% | 1.119,00 |
| 23.10.2025 | 32,85 | 33,15 | 32,35 | 33,05 | 1,69% | 422,00 |
| 22.10.2025 | 33,20 | 33,20 | 32,50 | 32,50 | -2,26% | 1.362,00 |
| 21.10.2025 | 32,65 | 33,30 | 32,65 | 33,25 | 1,37% | 1.324,00 |
| 20.10.2025 | 32,10 | 33,15 | 32,10 | 32,80 | 2,50% | 4.559,00 |
| 17.10.2025 | 32,20 | 32,65 | 31,65 | 32,00 | -0,62% | 1.929,00 |
| 16.10.2025 | 30,75 | 32,95 | 30,70 | 32,20 | 4,55% | 3.704,00 |
| 15.10.2025 | 32,40 | 32,45 | 30,45 | 30,80 | -4,20% | 25.430,00 |
| 14.10.2025 | 34,40 | 34,75 | 31,65 | 32,15 | -6,81% | 11.052,00 |
| 13.10.2025 | 35,00 | 35,05 | 34,40 | 34,50 | -0,58% | 3.021,00 |
| 10.10.2025 | 35,85 | 36,10 | 34,60 | 34,70 | -2,94% | 6.794,00 |
| 09.10.2025 | 35,70 | 36,35 | 35,50 | 35,75 | 0,00% | 642,00 |
| 08.10.2025 | 35,70 | 36,25 | 35,55 | 35,75 | -1,38% | 339,00 |
| 07.10.2025 | 35,40 | 36,25 | 35,40 | 36,25 | 1,26% | 251,00 |
| 06.10.2025 | 35,60 | 36,35 | 35,45 | 35,80 | 0,56% | 1.162,00 |
| 03.10.2025 | 34,95 | 35,75 | 34,95 | 35,60 | 1,57% | 634,00 |
| 02.10.2025 | 35,00 | 35,45 | 34,85 | 35,05 | 0,00% | 5.438,00 |
| 01.10.2025 | 35,30 | 35,65 | 34,85 | 35,05 | -0,99% | 887,00 |
| 30.09.2025 | 34,95 | 35,40 | 34,55 | 35,40 | 1,43% | 1.116,00 |
| 29.09.2025 | 35,35 | 35,55 | 34,75 | 34,90 | -0,57% | 2.214,00 |
| 26.09.2025 | 34,85 | 35,25 | 34,55 | 35,10 | 1,01% | 997,00 |
| 25.09.2025 | 35,45 | 35,65 | 34,75 | 34,75 | -1,97% | 1.497,00 |
| 24.09.2025 | 35,75 | 35,90 | 35,35 | 35,45 | -0,84% | 982,00 |
| 23.09.2025 | 35,90 | 36,50 | 35,25 | 35,75 | -0,69% | 1.237,00 |
| 22.09.2025 | 35,75 | 36,25 | 35,75 | 36,00 | 0,70% | 1.415,00 |
| 19.09.2025 | 35,60 | 36,15 | 35,60 | 35,75 | 0,14% | 1.418,00 |
| 18.09.2025 | 34,40 | 36,05 | 34,40 | 35,70 | 3,63% | 2.670,00 |
| 17.09.2025 | 36,25 | 36,55 | 34,30 | 34,45 | -5,10% | 14.504,00 |
| 16.09.2025 | 36,30 | 36,35 | 35,90 | 36,30 | 0,28% | 933,00 |
| 15.09.2025 | 36,15 | 36,25 | 35,75 | 36,20 | 0,56% | 894,00 |
| 12.09.2025 | 35,65 | 36,20 | 35,60 | 36,00 | 0,70% | 268,00 |
| 11.09.2025 | 35,80 | 36,10 | 35,55 | 35,75 | 0,56% | 1.166,00 |
| 10.09.2025 | 36,10 | 36,10 | 35,55 | 35,55 | -2,07% | 5.705,00 |
| 09.09.2025 | 36,90 | 36,95 | 36,05 | 36,30 | -1,49% | 387,00 |
| 08.09.2025 | 36,45 | 36,95 | 36,45 | 36,85 | 1,24% | 356,00 |
| 05.09.2025 | 36,70 | 36,70 | 36,25 | 36,40 | -0,68% | 253,00 |
| 04.09.2025 | 35,85 | 37,50 | 35,85 | 36,65 | 2,37% | 3.320,00 |
| 03.09.2025 | 36,85 | 36,85 | 35,60 | 35,80 | -2,72% | 2.274,00 |
| 02.09.2025 | 37,20 | 37,40 | 36,20 | 36,80 | -1,21% | 4.142,00 |
| 01.09.2025 | 36,90 | 37,30 | 36,80 | 37,25 | 1,09% | 1.267,00 |
| 29.08.2025 | 37,20 | 37,70 | 36,85 | 36,85 | -1,34% | 685,00 |
| 28.08.2025 | 37,50 | 37,95 | 36,95 | 37,35 | 0,13% | 793,00 |
| 27.08.2025 | 37,50 | 37,60 | 37,20 | 37,30 | -1,06% | 1.496,00 |
| 26.08.2025 | 37,75 | 37,75 | 37,20 | 37,70 | -0,40% | 1.669,00 |
| 25.08.2025 | 38,35 | 38,35 | 37,80 | 37,85 | -1,43% | 818,00 |
| 22.08.2025 | 37,85 | 38,40 | 37,85 | 38,40 | 1,59% | 185,00 |
| 21.08.2025 | 38,25 | 38,40 | 37,80 | 37,80 | -1,05% | 1.383,00 |
| 20.08.2025 | 37,95 | 38,30 | 37,55 | 38,20 | 0,39% | 1.296,00 |
| 19.08.2025 | 37,90 | 38,35 | 37,90 | 38,05 | 0,13% | 627,00 |
| 18.08.2025 | 37,90 | 38,00 | 37,60 | 38,00 | -0,26% | 1.068,00 |
| 15.08.2025 | 38,25 | 38,35 | 38,00 | 38,10 | 0,13% | 253,00 |
| 14.08.2025 | 37,85 | 38,40 | 37,85 | 38,05 | 0,26% | 1.163,00 |