19,670€
0,92%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 21,85 | 22,80 | 21,80 | 22,55 | 2,97% | 5.219,00 |
| 27.09.2024 | 22,05 | 22,05 | 21,75 | 21,90 | 0,69% | 1.510,00 |
| 26.09.2024 | 22,15 | 22,15 | 21,75 | 21,75 | -0,91% | 200,00 |
| 25.09.2024 | 22,00 | 22,00 | 21,95 | 21,95 | 0,23% | 310,00 |
| 24.09.2024 | 21,85 | 21,90 | 21,85 | 21,90 | 0,92% | 198,00 |
| 23.09.2024 | 21,90 | 22,05 | 21,70 | 21,70 | -0,69% | 283,00 |
| 20.09.2024 | 22,00 | 22,00 | 21,80 | 21,85 | -0,46% | 1.666,00 |
| 19.09.2024 | 22,05 | 22,05 | 21,90 | 21,95 | -1,35% | 268,00 |
| 18.09.2024 | 22,05 | 22,25 | 22,05 | 22,25 | 0,91% | 565,00 |
| 17.09.2024 | 21,80 | 22,15 | 21,80 | 22,05 | 0,23% | 1.655,00 |
| 16.09.2024 | 22,40 | 22,55 | 21,95 | 22,00 | -0,68% | 2.243,00 |
| 13.09.2024 | 21,75 | 22,15 | 21,75 | 22,15 | 1,14% | 1.007,00 |
| 12.09.2024 | 21,70 | 22,00 | 21,65 | 21,90 | 1,62% | 815,00 |
| 11.09.2024 | 21,95 | 21,95 | 21,55 | 21,55 | 0,47% | 1.076,00 |
| 10.09.2024 | 21,40 | 21,65 | 21,40 | 21,45 | 0,00% | 406,00 |
| 09.09.2024 | 21,10 | 21,45 | 21,10 | 21,45 | -0,46% | 1.006,00 |
| 06.09.2024 | 21,50 | 21,55 | 21,30 | 21,55 | -1,37% | 429,00 |
| 05.09.2024 | 21,70 | 21,90 | 21,30 | 21,85 | 0,69% | 1.480,00 |
| 04.09.2024 | 21,70 | 21,70 | 21,35 | 21,70 | -1,14% | 1.613,00 |
| 03.09.2024 | 21,55 | 22,00 | 21,55 | 21,95 | 1,39% | 907,00 |
| 02.09.2024 | 22,00 | 22,00 | 21,35 | 21,65 | -0,92% | 894,00 |
| 30.08.2024 | 21,90 | 21,90 | 21,85 | 21,85 | 0,00% | 235,00 |
| 29.08.2024 | 21,75 | 22,00 | 21,75 | 21,85 | 0,46% | 1.188,00 |
| 28.08.2024 | 22,00 | 22,00 | 21,75 | 21,75 | -0,68% | 752,00 |
| 27.08.2024 | 22,10 | 22,20 | 21,90 | 21,90 | -0,68% | 238,00 |
| 26.08.2024 | 21,95 | 22,05 | 21,70 | 22,05 | 0,68% | 513,00 |
| 23.08.2024 | 21,80 | 21,90 | 21,80 | 21,90 | 0,23% | 134,00 |
| 22.08.2024 | 21,95 | 21,95 | 21,85 | 21,85 | -0,23% | 57,00 |
| 21.08.2024 | 21,95 | 21,95 | 21,80 | 21,90 | 0,23% | 323,00 |
| 20.08.2024 | 22,05 | 22,05 | 21,80 | 21,85 | -0,91% | 862,00 |
| 19.08.2024 | 22,05 | 22,20 | 21,95 | 22,05 | 1,15% | 42,00 |
| 16.08.2024 | 22,05 | 22,05 | 21,80 | 21,80 | -0,91% | 793,00 |
| 15.08.2024 | 22,10 | 22,10 | 21,85 | 22,00 | 0,92% | 2.335,00 |
| 14.08.2024 | 22,15 | 22,15 | 21,80 | 21,80 | -0,91% | 540,00 |
| 13.08.2024 | 22,10 | 22,10 | 21,85 | 22,00 | -0,45% | 201,00 |
| 12.08.2024 | 22,05 | 22,40 | 21,90 | 22,10 | 0,23% | 636,00 |
| 09.08.2024 | 22,05 | 22,05 | 21,90 | 22,05 | 1,38% | 287,00 |
| 08.08.2024 | 21,80 | 22,05 | 21,75 | 21,75 | -1,58% | 474,00 |
| 07.08.2024 | 22,00 | 22,55 | 21,75 | 22,10 | 1,61% | 1.233,00 |
| 06.08.2024 | 21,55 | 21,95 | 21,55 | 21,75 | 1,40% | 2.421,00 |
| 05.08.2024 | 21,65 | 21,95 | 21,10 | 21,45 | -3,81% | 3.114,00 |
| 02.08.2024 | 22,55 | 22,75 | 22,30 | 22,30 | -1,98% | 1.431,00 |
| 01.08.2024 | 22,90 | 22,90 | 22,55 | 22,75 | 0,44% | 293,00 |
| 31.07.2024 | 22,75 | 22,90 | 22,60 | 22,65 | -0,44% | 337,00 |
| 30.07.2024 | 22,30 | 22,90 | 22,30 | 22,75 | 1,11% | 830,00 |
| 29.07.2024 | 23,05 | 23,05 | 22,30 | 22,50 | -2,17% | 373,00 |
| 26.07.2024 | 23,00 | 23,05 | 22,75 | 23,00 | 3,14% | 1.479,00 |
| 25.07.2024 | 22,00 | 22,30 | 22,00 | 22,30 | 0,45% | 41,00 |
| 24.07.2024 | 22,25 | 22,50 | 22,20 | 22,20 | -0,89% | 1.911,00 |
| 23.07.2024 | 22,70 | 22,70 | 22,15 | 22,40 | -0,67% | 972,00 |
| 22.07.2024 | 22,40 | 22,55 | 22,40 | 22,55 | 1,12% | 405,00 |
| 19.07.2024 | 22,65 | 22,65 | 22,30 | 22,30 | -3,04% | 2.796,00 |
| 18.07.2024 | 22,60 | 23,00 | 22,50 | 23,00 | 1,32% | 1.496,00 |
| 17.07.2024 | 22,75 | 22,80 | 22,45 | 22,70 | -1,09% | 2.320,00 |
| 16.07.2024 | 23,00 | 23,00 | 22,60 | 22,95 | 0,44% | 2.030,00 |
| 15.07.2024 | 22,40 | 22,85 | 22,40 | 22,85 | 1,78% | 571,00 |
| 12.07.2024 | 22,55 | 22,55 | 22,45 | 22,45 | 1,35% | 87,00 |
| 11.07.2024 | 21,90 | 22,15 | 21,90 | 22,15 | 1,14% | 779,00 |
| 10.07.2024 | 21,60 | 21,90 | 21,60 | 21,90 | 0,69% | 3.449,00 |
| 09.07.2024 | 22,15 | 22,15 | 21,70 | 21,75 | -1,81% | 955,00 |
| 08.07.2024 | 22,05 | 22,30 | 21,95 | 22,15 | 0,45% | 846,00 |