32,750€
0,61%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,68 | 32,83 | 32,05 | 32,75 | 0,61% | - |
| 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 |
| 28.05.2025 | 29,95 | 30,65 | 29,85 | 30,35 | 1,34% | 1.608,00 |
| 27.05.2025 | 30,05 | 30,15 | 29,75 | 29,95 | -0,83% | 1.408,00 |
| 26.05.2025 | 30,25 | 30,40 | 29,90 | 30,20 | 0,67% | 1.814,00 |
| 23.05.2025 | 30,25 | 30,40 | 29,45 | 30,00 | -0,99% | 4.820,00 |
| 22.05.2025 | 30,50 | 30,60 | 30,20 | 30,30 | 0,17% | 1.689,00 |
| 21.05.2025 | 30,55 | 30,65 | 30,25 | 30,25 | -1,47% | 568,00 |
| 20.05.2025 | 30,90 | 30,90 | 30,45 | 30,70 | -0,49% | 1.159,00 |
| 19.05.2025 | 30,65 | 31,25 | 30,25 | 30,85 | 1,65% | 2.634,00 |
| 16.05.2025 | 30,65 | 30,65 | 30,25 | 30,35 | -0,82% | 814,00 |
| 15.05.2025 | 30,15 | 30,75 | 30,15 | 30,60 | 1,32% | 1.898,00 |
| 14.05.2025 | 30,95 | 31,00 | 30,20 | 30,20 | -2,74% | 2.157,00 |
| 13.05.2025 | 30,70 | 31,10 | 30,40 | 31,05 | 0,81% | 1.357,00 |
| 12.05.2025 | 29,55 | 31,35 | 29,25 | 30,80 | 6,02% | 8.868,00 |
| 09.05.2025 | 29,00 | 29,40 | 28,80 | 29,05 | -0,34% | 761,00 |
| 08.05.2025 | 29,15 | 29,15 | 28,65 | 29,15 | 0,00% | 3.370,00 |
| 07.05.2025 | 29,20 | 29,35 | 28,95 | 29,15 | 0,34% | 1.771,00 |
| 06.05.2025 | 29,55 | 30,00 | 28,50 | 29,05 | -1,53% | 4.401,00 |
| 05.05.2025 | 29,70 | 30,20 | 29,35 | 29,50 | -0,84% | 6.835,00 |
| 02.05.2025 | 28,55 | 29,75 | 28,50 | 29,75 | 3,12% | 3.051,00 |
| 30.04.2025 | 29,05 | 29,15 | 28,60 | 28,85 | -1,87% | 3.449,00 |
| 29.04.2025 | 29,80 | 30,20 | 28,75 | 29,40 | -0,84% | 12.968,00 |
| 28.04.2025 | 28,45 | 29,65 | 28,30 | 29,65 | 4,04% | 9.252,00 |
| 25.04.2025 | 26,70 | 28,70 | 26,70 | 28,50 | 6,15% | 7.741,00 |
| 24.04.2025 | 27,75 | 27,80 | 26,85 | 26,85 | -3,24% | 3.251,00 |
| 23.04.2025 | 27,45 | 27,85 | 26,95 | 27,75 | 1,83% | 10.562,00 |
| 22.04.2025 | 28,20 | 28,80 | 26,60 | 27,25 | -2,33% | 18.698,00 |
| 17.04.2025 | 26,55 | 27,90 | 26,45 | 27,90 | 6,69% | 18.635,00 |
| 16.04.2025 | 26,15 | 26,25 | 25,80 | 26,15 | -0,95% | 1.561,00 |
| 15.04.2025 | 26,70 | 26,95 | 26,40 | 26,40 | -0,94% | 1.693,00 |
| 14.04.2025 | 26,15 | 27,00 | 26,00 | 26,65 | 2,70% | 2.549,00 |
| 11.04.2025 | 26,00 | 26,00 | 25,05 | 25,95 | 2,37% | 1.847,00 |
| 10.04.2025 | 28,00 | 29,00 | 25,35 | 25,35 | -9,14% | 7.418,00 |
| 09.04.2025 | 25,55 | 30,00 | 24,10 | 27,90 | 9,84% | 6.428,00 |
| 08.04.2025 | 25,15 | 26,05 | 24,65 | 25,40 | 4,10% | 20.000,00 |
| 07.04.2025 | 23,35 | 25,90 | 22,05 | 24,40 | -2,40% | 8.495,00 |
| 04.04.2025 | 26,65 | 26,65 | 24,60 | 25,00 | -8,93% | 7.170,00 |
| 03.04.2025 | 26,80 | 27,70 | 26,70 | 27,45 | 2,43% | 10.933,00 |
| 02.04.2025 | 27,90 | 28,30 | 26,30 | 26,80 | -3,60% | 5.026,00 |
| 01.04.2025 | 28,10 | 28,40 | 27,05 | 27,80 | -1,24% | 2.624,00 |
| 31.03.2025 | 28,40 | 28,55 | 27,65 | 28,15 | -1,40% | 4.133,00 |
| 28.03.2025 | 29,65 | 29,65 | 28,10 | 28,55 | -3,87% | 7.583,00 |
| 27.03.2025 | 30,00 | 30,15 | 29,50 | 29,70 | -0,83% | 3.097,00 |
| 26.03.2025 | 29,90 | 30,25 | 29,80 | 29,95 | -0,50% | 2.091,00 |
| 25.03.2025 | 30,60 | 30,85 | 29,80 | 30,10 | -2,43% | 2.341,00 |
| 24.03.2025 | 30,65 | 31,00 | 30,05 | 30,85 | 0,98% | 12.821,00 |
| 21.03.2025 | 30,60 | 30,70 | 29,05 | 30,55 | -0,33% | 14.755,00 |
| 20.03.2025 | 32,15 | 32,15 | 29,85 | 30,65 | -4,22% | 10.637,00 |
| 19.03.2025 | 31,00 | 32,00 | 29,80 | 32,00 | 5,09% | 9.916,00 |
| 18.03.2025 | 29,55 | 30,55 | 29,55 | 30,45 | 2,87% | 9.302,00 |
| 17.03.2025 | 28,70 | 29,75 | 28,45 | 29,60 | 3,14% | 6.513,00 |
| 14.03.2025 | 27,90 | 28,85 | 27,70 | 28,70 | 2,32% | 5.038,00 |
| 13.03.2025 | 26,90 | 28,30 | 26,70 | 28,05 | 5,65% | 4.280,00 |
| 12.03.2025 | 25,90 | 26,55 | 25,80 | 26,55 | 1,92% | 1.223,00 |
| 11.03.2025 | 26,40 | 26,55 | 25,00 | 26,05 | -0,38% | 8.789,00 |
| 10.03.2025 | 25,85 | 26,50 | 25,70 | 26,15 | 1,75% | 4.415,00 |
| 07.03.2025 | 26,25 | 27,00 | 25,30 | 25,70 | -2,47% | 2.554,00 |
| 06.03.2025 | 24,95 | 26,40 | 24,55 | 26,35 | 6,68% | 11.986,00 |
| 05.03.2025 | 23,75 | 24,80 | 23,55 | 24,70 | 6,93% | 13.477,00 |
| 04.03.2025 | 24,00 | 24,00 | 22,80 | 23,10 | -2,94% | 4.103,00 |
| 03.03.2025 | 24,25 | 24,25 | 23,80 | 23,80 | -0,63% | 1.673,00 |
| 28.02.2025 | 23,50 | 23,95 | 23,20 | 23,95 | 0,21% | 3.112,00 |
| 27.02.2025 | 24,00 | 24,00 | 23,55 | 23,90 | -0,21% | 3.130,00 |
| 26.02.2025 | 23,95 | 24,35 | 23,90 | 23,95 | 0,21% | 1.043,00 |
| 25.02.2025 | 24,10 | 24,15 | 23,60 | 23,90 | -0,21% | 1.370,00 |
| 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 |