24,100€
0,42%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 24,45 | 24,45 | 23,95 | 23,95 | -0,21% | 1.635,00 |
| 21.02.2025 | 24,05 | 24,40 | 23,95 | 24,00 | -0,62% | 10.303,00 |
| 20.02.2025 | 24,20 | 24,45 | 24,10 | 24,15 | -0,62% | 1.140,00 |
| 19.02.2025 | 24,00 | 24,50 | 24,00 | 24,30 | 1,04% | 3.956,00 |
| 18.02.2025 | 23,60 | 24,05 | 23,55 | 24,05 | 1,69% | 3.189,00 |
| 17.02.2025 | 23,90 | 23,90 | 23,60 | 23,65 | -0,21% | 1.967,00 |
| 14.02.2025 | 23,65 | 23,95 | 23,55 | 23,70 | 0,21% | 1.838,00 |
| 13.02.2025 | 23,70 | 23,70 | 23,45 | 23,65 | 0,42% | 2.647,00 |
| 12.02.2025 | 23,65 | 23,70 | 23,50 | 23,55 | -0,21% | 2.341,00 |
| 11.02.2025 | 23,00 | 23,65 | 23,00 | 23,60 | 2,39% | 3.129,00 |
| 10.02.2025 | 22,20 | 23,05 | 22,20 | 23,05 | 3,60% | 1.880,00 |
| 07.02.2025 | 22,85 | 23,25 | 22,25 | 22,25 | -1,77% | 5.107,00 |
| 06.02.2025 | 22,80 | 22,95 | 22,65 | 22,65 | 0,22% | 1.719,00 |
| 05.02.2025 | 22,85 | 22,85 | 22,50 | 22,60 | -1,09% | 1.006,00 |
| 04.02.2025 | 22,65 | 22,90 | 22,50 | 22,85 | 0,44% | 1.221,00 |
| 03.02.2025 | 22,25 | 22,80 | 22,25 | 22,75 | -0,66% | 2.418,00 |
| 31.01.2025 | 22,85 | 22,90 | 22,50 | 22,90 | 0,22% | 2.443,00 |
| 30.01.2025 | 22,05 | 22,90 | 21,90 | 22,85 | 4,34% | 6.717,00 |
| 29.01.2025 | 21,65 | 22,10 | 21,65 | 21,90 | 2,10% | 6.089,00 |
| 28.01.2025 | 20,95 | 21,60 | 20,95 | 21,45 | 1,42% | 2.913,00 |
| 27.01.2025 | 21,25 | 21,30 | 20,85 | 21,15 | -1,40% | 1.176,00 |
| 24.01.2025 | 21,40 | 21,45 | 21,05 | 21,45 | 1,42% | 2.416,00 |
| 23.01.2025 | 20,90 | 21,30 | 20,90 | 21,15 | 1,20% | 1.177,00 |
| 22.01.2025 | 20,85 | 21,25 | 20,85 | 20,90 | 0,00% | 2.512,00 |
| 21.01.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 2,96% | 2.573,00 |
| 20.01.2025 | 20,55 | 20,70 | 20,30 | 20,30 | -1,22% | 1.204,00 |
| 17.01.2025 | 19,94 | 20,60 | 19,90 | 20,55 | 3,16% | 1.731,00 |
| 16.01.2025 | 19,66 | 20,00 | 19,66 | 19,92 | 1,94% | 2.414,00 |
| 15.01.2025 | 19,66 | 19,66 | 19,54 | 19,54 | 0,93% | 171,00 |
| 14.01.2025 | 19,58 | 19,58 | 19,36 | 19,36 | -0,62% | 1.156,00 |
| 13.01.2025 | 19,50 | 19,50 | 19,22 | 19,48 | 0,83% | 829,00 |
| 10.01.2025 | 19,26 | 19,56 | 19,26 | 19,32 | -0,51% | 1.107,00 |
| 09.01.2025 | 19,22 | 19,42 | 19,22 | 19,42 | 0,83% | 321,00 |
| 08.01.2025 | 19,46 | 19,46 | 19,18 | 19,26 | -1,23% | 316,00 |
| 07.01.2025 | 19,60 | 19,60 | 19,38 | 19,50 | -0,71% | 1.057,00 |
| 06.01.2025 | 19,60 | 19,86 | 19,46 | 19,64 | 0,82% | 972,00 |
| 03.01.2025 | 19,38 | 19,68 | 19,38 | 19,48 | -0,31% | 2.487,00 |
| 02.01.2025 | 19,72 | 19,72 | 19,32 | 19,54 | 0,10% | 1.543,00 |
| 30.12.2024 | 19,28 | 19,52 | 19,28 | 19,52 | 0,41% | 1.353,00 |
| 27.12.2024 | 19,34 | 19,44 | 19,24 | 19,44 | 0,93% | 5.449,00 |
| 23.12.2024 | 18,78 | 19,38 | 18,70 | 19,26 | 2,23% | 3.086,00 |
| 20.12.2024 | 19,00 | 19,00 | 18,58 | 18,84 | -1,26% | 5.133,00 |
| 19.12.2024 | 19,34 | 19,34 | 19,02 | 19,08 | -1,85% | 2.163,00 |
| 18.12.2024 | 19,44 | 19,50 | 19,20 | 19,44 | 0,00% | 3.178,00 |
| 17.12.2024 | 19,70 | 19,70 | 19,24 | 19,44 | -1,52% | 915,00 |
| 16.12.2024 | 19,84 | 20,10 | 19,40 | 19,74 | -0,80% | 6.063,00 |
| 13.12.2024 | 20,15 | 20,15 | 19,80 | 19,90 | -0,10% | 591,00 |
| 12.12.2024 | 20,10 | 20,10 | 19,70 | 19,92 | -1,14% | 6.352,00 |
| 11.12.2024 | 20,40 | 20,45 | 19,96 | 20,15 | -0,25% | 2.049,00 |
| 10.12.2024 | 20,00 | 20,35 | 19,96 | 20,20 | 1,41% | 2.777,00 |
| 09.12.2024 | 20,05 | 20,15 | 19,82 | 19,92 | 0,50% | 1.201,00 |
| 06.12.2024 | 19,82 | 20,05 | 19,82 | 19,82 | -0,40% | 1.211,00 |
| 05.12.2024 | 20,05 | 20,10 | 19,90 | 19,90 | -0,50% | 477,00 |
| 04.12.2024 | 19,64 | 20,05 | 19,64 | 20,00 | 2,15% | 928,00 |
| 03.12.2024 | 19,54 | 19,60 | 19,42 | 19,58 | 0,82% | 622,00 |
| 02.12.2024 | 19,40 | 19,54 | 19,40 | 19,42 | -0,51% | 1.493,00 |
| 29.11.2024 | 19,68 | 19,72 | 19,42 | 19,52 | -0,31% | 533,00 |
| 28.11.2024 | 19,68 | 19,70 | 19,58 | 19,58 | 0,10% | 157,00 |
| 27.11.2024 | 19,64 | 19,64 | 19,44 | 19,56 | -1,21% | 2.589,00 |
| 26.11.2024 | 19,80 | 19,80 | 19,52 | 19,80 | -0,30% | 766,00 |
| 25.11.2024 | 19,86 | 20,00 | 19,72 | 19,86 | 0,81% | 1.834,00 |
| 22.11.2024 | 19,70 | 19,74 | 19,50 | 19,70 | 1,08% | 301,00 |
| 21.11.2024 | 19,71 | 19,89 | 19,44 | 19,49 | -1,07% | - |
| 20.11.2024 | 19,96 | 19,98 | 19,66 | 19,70 | -0,71% | 3.217,00 |
| 19.11.2024 | 20,20 | 20,20 | 19,82 | 19,84 | -1,54% | 812,00 |
| 18.11.2024 | 20,30 | 20,50 | 19,92 | 20,15 | 0,75% | 1.433,00 |
| 15.11.2024 | 19,90 | 20,00 | 19,80 | 20,00 | 0,00% | 1.102,00 |
| 14.11.2024 | 19,86 | 20,15 | 19,82 | 20,00 | 0,50% | 1.160,00 |
| 13.11.2024 | 20,10 | 20,30 | 19,80 | 19,90 | -1,24% | 1.901,00 |
| 12.11.2024 | 20,60 | 20,60 | 20,00 | 20,15 | -1,23% | 6.936,00 |
| 11.11.2024 | 20,45 | 20,60 | 20,35 | 20,40 | -0,24% | 1.745,00 |
| 08.11.2024 | 20,40 | 20,50 | 20,40 | 20,45 | 0,25% | 1.305,00 |
| 07.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,25% | 68,00 |
| 06.11.2024 | 20,20 | 20,65 | 20,15 | 20,35 | 0,74% | 595,00 |
| 05.11.2024 | 20,40 | 20,60 | 20,20 | 20,20 | -0,74% | 4.005,00 |
| 04.11.2024 | 20,55 | 20,85 | 20,25 | 20,35 | 0,00% | 1.514,00 |
| 01.11.2024 | 20,30 | 20,45 | 20,20 | 20,35 | 0,00% | 868,00 |
| 31.10.2024 | 20,40 | 20,60 | 20,25 | 20,35 | -0,97% | 749,00 |
| 30.10.2024 | 21,00 | 21,00 | 20,45 | 20,55 | -2,61% | 2.318,00 |
| 29.10.2024 | 21,15 | 21,30 | 21,05 | 21,10 | 0,48% | 642,00 |
| 28.10.2024 | 21,50 | 21,50 | 21,00 | 21,00 | -0,47% | 3.324,00 |
| 25.10.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 0,72% | 1.318,00 |
| 24.10.2024 | 20,90 | 21,00 | 20,70 | 20,95 | 0,72% | 4.031,00 |
| 23.10.2024 | 20,95 | 20,95 | 20,80 | 20,80 | -0,95% | 1.001,00 |
| 22.10.2024 | 21,00 | 21,00 | 20,85 | 21,00 | -0,47% | 906,00 |
| 21.10.2024 | 21,05 | 21,10 | 21,00 | 21,10 | 0,48% | 705,00 |
| 18.10.2024 | 21,35 | 21,35 | 21,00 | 21,00 | -1,41% | 4.298,00 |
| 17.10.2024 | 21,70 | 21,70 | 21,25 | 21,30 | -1,16% | 652,00 |
| 16.10.2024 | 21,35 | 21,60 | 21,35 | 21,55 | 0,00% | 161,00 |
| 15.10.2024 | 21,25 | 21,83 | 21,25 | 21,55 | -0,23% | - |
| 14.10.2024 | 21,05 | 21,70 | 21,05 | 21,60 | 2,61% | 1.983,00 |
| 11.10.2024 | 21,20 | 21,30 | 20,90 | 21,05 | -0,94% | 3.021,00 |
| 10.10.2024 | 21,65 | 21,65 | 21,15 | 21,25 | -1,85% | 872,00 |
| 09.10.2024 | 21,95 | 22,05 | 21,65 | 21,65 | -1,81% | 1.985,00 |
| 08.10.2024 | 21,80 | 22,05 | 21,80 | 22,05 | 0,00% | 3.501,00 |
| 07.10.2024 | 22,00 | 22,05 | 22,00 | 22,05 | 0,68% | 7.796,00 |
| 04.10.2024 | 21,95 | 22,00 | 21,80 | 21,90 | -0,23% | 1.092,00 |
| 03.10.2024 | 21,85 | 22,10 | 21,80 | 21,95 | -1,35% | 680,00 |
| 02.10.2024 | 22,00 | 22,25 | 22,00 | 22,25 | 0,68% | 343,00 |
| 01.10.2024 | 22,60 | 22,60 | 22,10 | 22,10 | -2,00% | 197,00 |