30,825€
0,08%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 37,80 | 38,20 | 37,75 | 37,95 | 0,40% | 1.484,00 |
| 12.08.2025 | 37,30 | 37,80 | 37,15 | 37,80 | 1,61% | 955,00 |
| 11.08.2025 | 37,70 | 37,95 | 37,15 | 37,20 | -1,20% | 1.071,00 |
| 08.08.2025 | 37,75 | 38,00 | 37,50 | 37,65 | 0,27% | 1.401,00 |
| 07.08.2025 | 36,30 | 37,90 | 36,10 | 37,55 | 4,02% | 5.232,00 |
| 06.08.2025 | 36,75 | 36,75 | 36,10 | 36,10 | -0,96% | 846,00 |
| 05.08.2025 | 36,00 | 36,75 | 35,95 | 36,45 | 1,82% | 1.125,00 |
| 04.08.2025 | 34,60 | 36,20 | 34,60 | 35,80 | 2,43% | 5.416,00 |
| 01.08.2025 | 36,30 | 36,80 | 34,40 | 34,95 | -4,38% | 15.848,00 |
| 31.07.2025 | 36,90 | 37,50 | 36,50 | 36,55 | -0,95% | 1.177,00 |
| 30.07.2025 | 35,60 | 36,95 | 35,40 | 36,90 | 3,65% | 4.553,00 |
| 29.07.2025 | 36,95 | 37,30 | 35,35 | 35,60 | -3,26% | 11.291,00 |
| 28.07.2025 | 39,70 | 39,70 | 35,10 | 36,80 | -6,84% | 13.948,00 |
| 25.07.2025 | 39,55 | 39,70 | 38,75 | 39,50 | 0,00% | 1.581,00 |
| 24.07.2025 | 39,45 | 39,65 | 39,05 | 39,50 | 0,51% | 1.874,00 |
| 23.07.2025 | 39,00 | 39,75 | 38,85 | 39,30 | 1,29% | 4.096,00 |
| 22.07.2025 | 38,95 | 39,00 | 38,50 | 38,80 | 0,00% | 2.919,00 |
| 21.07.2025 | 39,10 | 39,70 | 38,75 | 38,80 | -0,89% | 4.216,00 |
| 18.07.2025 | 39,60 | 39,70 | 39,00 | 39,15 | -1,01% | 1.577,00 |
| 17.07.2025 | 38,85 | 39,60 | 38,85 | 39,55 | 1,80% | 4.358,00 |
| 16.07.2025 | 38,50 | 38,95 | 38,50 | 38,85 | 0,26% | 4.760,00 |
| 15.07.2025 | 38,85 | 39,00 | 38,40 | 38,75 | -0,26% | 2.403,00 |
| 14.07.2025 | 38,70 | 38,90 | 37,85 | 38,85 | -0,64% | 4.183,00 |
| 11.07.2025 | 37,80 | 39,40 | 37,80 | 39,10 | 3,03% | 6.110,00 |
| 10.07.2025 | 38,00 | 38,25 | 37,70 | 37,95 | -0,39% | 8.744,00 |
| 09.07.2025 | 36,30 | 38,15 | 36,20 | 38,10 | 4,81% | 6.040,00 |
| 08.07.2025 | 35,55 | 36,90 | 35,55 | 36,35 | 2,54% | 6.680,00 |
| 07.07.2025 | 34,40 | 35,50 | 34,30 | 35,45 | 3,35% | 2.085,00 |
| 04.07.2025 | 35,10 | 35,10 | 34,20 | 34,30 | -2,70% | 2.312,00 |
| 03.07.2025 | 35,30 | 35,35 | 34,90 | 35,25 | 0,28% | 2.061,00 |
| 02.07.2025 | 34,80 | 35,55 | 34,80 | 35,15 | 0,14% | 338,00 |
| 01.07.2025 | 35,95 | 35,95 | 34,85 | 35,10 | -2,50% | 1.839,00 |
| 30.06.2025 | 35,55 | 36,00 | 35,25 | 36,00 | 1,27% | 2.682,00 |
| 27.06.2025 | 34,90 | 35,55 | 34,85 | 35,55 | 2,45% | 9.789,00 |
| 26.06.2025 | 34,70 | 34,85 | 34,45 | 34,70 | 0,14% | 604,00 |
| 25.06.2025 | 34,55 | 34,70 | 34,10 | 34,65 | 1,32% | 1.324,00 |
| 24.06.2025 | 33,65 | 34,40 | 33,55 | 34,20 | 2,40% | 3.601,00 |
| 23.06.2025 | 33,85 | 34,30 | 33,00 | 33,40 | -2,62% | 4.572,00 |
| 20.06.2025 | 34,60 | 34,90 | 34,30 | 34,30 | -0,72% | 2.336,00 |
| 19.06.2025 | 34,90 | 34,90 | 34,35 | 34,55 | -1,14% | 1.198,00 |
| 18.06.2025 | 34,55 | 35,00 | 34,45 | 34,95 | 0,72% | 1.630,00 |
| 17.06.2025 | 34,70 | 35,00 | 34,55 | 34,70 | -0,57% | 1.311,00 |
| 16.06.2025 | 34,05 | 35,00 | 33,80 | 34,90 | 1,45% | 3.908,00 |
| 13.06.2025 | 33,00 | 34,65 | 33,00 | 34,40 | -0,15% | 4.522,00 |
| 12.06.2025 | 34,25 | 34,85 | 33,85 | 34,45 | 0,29% | 4.043,00 |
| 11.06.2025 | 34,45 | 34,80 | 34,30 | 34,35 | 0,00% | 2.034,00 |
| 10.06.2025 | 34,15 | 34,55 | 33,75 | 34,35 | 0,88% | 2.500,00 |
| 09.06.2025 | 33,30 | 34,15 | 32,85 | 34,05 | 1,95% | 1.279,00 |
| 06.06.2025 | 32,15 | 33,55 | 32,15 | 33,40 | 2,61% | 2.241,00 |
| 05.06.2025 | 32,25 | 32,75 | 32,20 | 32,55 | 0,77% | 4.088,00 |
| 04.06.2025 | 29,80 | 32,70 | 29,45 | 32,30 | 8,21% | 8.883,00 |
| 03.06.2025 | 29,75 | 29,85 | 29,15 | 29,85 | 0,67% | 3.907,00 |
| 02.06.2025 | 29,70 | 29,80 | 29,50 | 29,65 | -0,84% | 3.244,00 |
| 30.05.2025 | 30,15 | 30,20 | 29,55 | 29,90 | 0,17% | 1.366,00 |
| 29.05.2025 | 30,60 | 30,60 | 29,85 | 29,85 | -1,65% | 597,00 |