23,625€
-1,15%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 23,73 | 23,75 | 23,53 | 23,63 | -1,15% | - |
| 17.05.2024 | 23,30 | 23,95 | 23,30 | 23,90 | 3,02% | 1.025,00 |
| 16.05.2024 | 22,70 | 23,40 | 22,70 | 23,20 | 2,43% | 3.466,00 |
| 15.05.2024 | 22,15 | 22,75 | 22,15 | 22,65 | 2,03% | 427,00 |
| 14.05.2024 | 22,15 | 22,20 | 22,15 | 22,20 | 1,60% | 195,00 |
| 13.05.2024 | 21,45 | 22,05 | 21,45 | 21,85 | 2,10% | 1.574,00 |
| 10.05.2024 | 21,55 | 21,60 | 21,30 | 21,40 | -0,70% | 1.008,00 |
| 09.05.2024 | 21,15 | 21,55 | 21,15 | 21,55 | 1,17% | 67,00 |
| 08.05.2024 | 21,65 | 21,65 | 21,10 | 21,30 | -0,70% | 569,00 |
| 07.05.2024 | 21,40 | 21,60 | 21,35 | 21,45 | 0,70% | 884,00 |
| 06.05.2024 | 21,45 | 21,60 | 21,30 | 21,30 | 0,24% | 213,00 |
| 03.05.2024 | 21,15 | 21,30 | 21,05 | 21,25 | 0,95% | 1.973,00 |
| 02.05.2024 | 21,00 | 21,25 | 20,95 | 21,05 | 0,00% | 2.021,00 |
| 30.04.2024 | 21,55 | 21,60 | 21,05 | 21,05 | -2,32% | 1.432,00 |
| 29.04.2024 | 21,85 | 21,85 | 21,35 | 21,55 | -1,15% | 4.979,00 |
| 26.04.2024 | 22,45 | 22,45 | 21,70 | 21,80 | -2,02% | 1.552,00 |
| 25.04.2024 | 22,20 | 22,40 | 22,10 | 22,25 | 0,00% | 690,00 |
| 24.04.2024 | 22,05 | 22,25 | 22,00 | 22,25 | 1,60% | 682,00 |
| 23.04.2024 | 21,80 | 22,15 | 21,80 | 21,90 | 0,46% | 133,00 |
| 22.04.2024 | 21,55 | 21,80 | 21,45 | 21,80 | 1,63% | 598,00 |
| 19.04.2024 | 21,75 | 21,80 | 21,45 | 21,45 | 0,47% | 229,00 |
| 18.04.2024 | 21,25 | 21,70 | 21,25 | 21,35 | 0,00% | 607,00 |
| 17.04.2024 | 21,35 | 21,35 | 20,80 | 21,35 | -0,93% | 1.565,00 |
| 16.04.2024 | 21,50 | 21,80 | 21,25 | 21,55 | -1,37% | 1.639,00 |
| 15.04.2024 | 21,85 | 22,05 | 21,80 | 21,85 | -2,89% | 2.177,00 |
| 12.04.2024 | 22,80 | 22,80 | 22,45 | 22,50 | -0,66% | 1.054,00 |
| 11.04.2024 | 22,85 | 22,85 | 22,30 | 22,65 | -0,44% | 780,00 |
| 10.04.2024 | 22,85 | 22,85 | 22,60 | 22,75 | -0,22% | 2.012,00 |
| 09.04.2024 | 22,75 | 22,85 | 22,60 | 22,80 | -0,22% | 3.824,00 |
| 08.04.2024 | 22,75 | 22,90 | 22,75 | 22,85 | 0,00% | 616,00 |
| 05.04.2024 | 22,55 | 22,85 | 22,55 | 22,85 | 1,11% | 471,00 |
| 04.04.2024 | 22,75 | 22,95 | 22,60 | 22,60 | -1,31% | 540,00 |
| 03.04.2024 | 22,85 | 22,90 | 22,70 | 22,90 | 0,44% | 332,00 |
| 02.04.2024 | 23,25 | 23,25 | 22,70 | 22,80 | -1,30% | 2.264,00 |
| 28.03.2024 | 23,05 | 23,20 | 23,00 | 23,10 | 0,22% | 2.158,00 |
| 27.03.2024 | 23,10 | 23,20 | 22,95 | 23,05 | -0,22% | 562,00 |
| 26.03.2024 | 22,95 | 23,25 | 22,90 | 23,10 | 1,09% | 2.525,00 |
| 25.03.2024 | 23,10 | 23,10 | 22,85 | 22,85 | -1,08% | 461,00 |
| 22.03.2024 | 23,05 | 23,20 | 23,05 | 23,10 | 0,87% | 828,00 |
| 21.03.2024 | 23,30 | 23,30 | 22,90 | 22,90 | -0,22% | 865,00 |
| 20.03.2024 | 22,55 | 23,05 | 22,55 | 22,95 | 1,55% | 2.422,00 |
| 19.03.2024 | 23,60 | 23,60 | 22,45 | 22,60 | -4,24% | 2.926,00 |
| 18.03.2024 | 23,60 | 23,65 | 23,45 | 23,60 | 0,00% | 1.561,00 |
| 15.03.2024 | 23,95 | 24,05 | 23,30 | 23,60 | -1,05% | 2.128,00 |
| 14.03.2024 | 24,05 | 24,15 | 23,85 | 23,85 | -1,04% | 958,00 |
| 13.03.2024 | 24,10 | 24,25 | 24,00 | 24,10 | 0,00% | 2.561,00 |
| 12.03.2024 | 24,20 | 24,20 | 23,95 | 24,10 | -0,21% | 1.436,00 |
| 11.03.2024 | 24,45 | 24,45 | 23,80 | 24,15 | -1,43% | 490,00 |
| 08.03.2024 | 24,15 | 24,55 | 24,15 | 24,50 | 2,08% | 1.369,00 |
| 07.03.2024 | 24,15 | 24,25 | 24,00 | 24,00 | -0,41% | 829,00 |
| 06.03.2024 | 24,00 | 24,20 | 23,70 | 24,10 | 1,05% | 1.760,00 |
| 05.03.2024 | 23,85 | 23,85 | 23,70 | 23,85 | 0,21% | 481,00 |
| 04.03.2024 | 24,05 | 24,10 | 23,60 | 23,80 | -1,24% | 1.180,00 |
| 01.03.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,63% | 708,00 |
| 29.02.2024 | 24,00 | 24,20 | 23,95 | 23,95 | 0,00% | 76,00 |
| 28.02.2024 | 24,45 | 24,45 | 23,95 | 23,95 | -1,64% | 663,00 |
| 27.02.2024 | 24,55 | 24,65 | 24,35 | 24,35 | -1,02% | 211,00 |
| 26.02.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,61% | 233,00 |
| 23.02.2024 | 24,40 | 24,80 | 24,40 | 24,45 | -1,41% | 185,00 |
| 22.02.2024 | 24,60 | 24,90 | 24,55 | 24,80 | 1,64% | 2.527,00 |
| 21.02.2024 | 24,50 | 24,50 | 24,40 | 24,40 | 1,04% | 140,00 |
| 20.02.2024 | 24,50 | 24,50 | 24,15 | 24,15 | -1,43% | 251,00 |
| 19.02.2024 | 24,40 | 24,55 | 24,35 | 24,50 | -0,20% | 555,00 |
| 16.02.2024 | 24,50 | 24,55 | 24,30 | 24,55 | 2,29% | 2.046,00 |
| 15.02.2024 | 24,30 | 24,30 | 23,85 | 24,00 | 0,84% | 350,00 |
| 14.02.2024 | 24,05 | 24,05 | 23,80 | 23,80 | -0,83% | 504,00 |
| 13.02.2024 | 24,30 | 24,30 | 23,70 | 24,00 | -1,03% | 300,00 |
| 12.02.2024 | 24,45 | 24,50 | 24,20 | 24,25 | -0,82% | 679,00 |
| 09.02.2024 | 23,35 | 24,45 | 23,35 | 24,45 | 4,49% | 220,00 |
| 08.02.2024 | 24,55 | 24,55 | 23,40 | 23,40 | -4,49% | 1.357,00 |
| 07.02.2024 | 24,30 | 24,55 | 24,25 | 24,50 | 0,82% | 741,00 |
| 06.02.2024 | 24,55 | 24,55 | 24,30 | 24,30 | 1,67% | 347,00 |
| 05.02.2024 | 24,20 | 24,35 | 23,90 | 23,90 | -2,05% | 620,00 |
| 02.02.2024 | 24,30 | 24,40 | 24,20 | 24,40 | 0,41% | 101,00 |
| 01.02.2024 | 24,10 | 24,35 | 24,10 | 24,30 | 0,62% | 255,00 |
| 31.01.2024 | 24,35 | 24,35 | 24,15 | 24,15 | -1,02% | 41,00 |
| 30.01.2024 | 24,20 | 24,40 | 24,15 | 24,40 | 2,52% | 360,00 |
| 29.01.2024 | 24,10 | 24,10 | 23,80 | 23,80 | -1,45% | 2.740,00 |
| 26.01.2024 | 24,00 | 24,35 | 23,90 | 24,15 | 1,68% | 278,00 |
| 25.01.2024 | 23,60 | 23,75 | 23,60 | 23,75 | -0,42% | 894,00 |
| 24.01.2024 | 24,20 | 24,20 | 23,85 | 23,85 | -1,85% | 1.501,00 |
| 23.01.2024 | 24,15 | 24,30 | 24,00 | 24,30 | 0,21% | 2.105,00 |
| 22.01.2024 | 24,40 | 24,50 | 24,20 | 24,25 | -1,22% | 567,00 |
| 19.01.2024 | 24,45 | 24,60 | 24,30 | 24,55 | 0,82% | 129,00 |
| 18.01.2024 | 24,15 | 24,40 | 24,15 | 24,35 | 1,04% | 432,00 |
| 17.01.2024 | 24,00 | 24,10 | 24,00 | 24,10 | -1,63% | 1.015,00 |
| 16.01.2024 | 24,30 | 24,50 | 24,30 | 24,50 | 0,62% | 340,00 |
| 15.01.2024 | 24,90 | 25,15 | 24,35 | 24,35 | -2,21% | 387,00 |
| 12.01.2024 | 24,70 | 25,05 | 24,70 | 24,90 | 2,47% | 41,00 |
| 11.01.2024 | 24,70 | 24,70 | 24,30 | 24,30 | -2,02% | 627,00 |
| 10.01.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,40% | 127,00 |
| 09.01.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 1,23% | 300,00 |
| 08.01.2024 | 24,70 | 24,70 | 24,40 | 24,40 | -1,61% | 352,00 |
| 05.01.2024 | 24,95 | 24,95 | 24,30 | 24,80 | -1,00% | 5.150,00 |
| 04.01.2024 | 25,30 | 25,30 | 25,05 | 25,05 | 0,20% | 102,00 |
| 03.01.2024 | 25,05 | 25,30 | 24,80 | 25,00 | -1,57% | 1.961,00 |
| 02.01.2024 | 25,45 | 25,45 | 25,05 | 25,40 | 0,79% | 831,00 |
| 29.12.2023 | 24,90 | 25,20 | 24,70 | 25,20 | 1,41% | 1.708,00 |
| 28.12.2023 | 25,10 | 25,25 | 24,85 | 24,85 | 0,00% | 801,00 |
| 27.12.2023 | 25,00 | 25,25 | 24,85 | 24,85 | -1,78% | 455,00 |