31,575€
0,40%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 31,35 | 31,90 | 31,35 | 31,78 | 1,03% | - |
| 01.07.2026 | 31,85 | 31,95 | 31,20 | 31,45 | -1,10% | 1.191,00 |
| 30.06.2026 | 31,95 | 32,20 | 31,80 | 31,80 | -0,16% | 249,00 |
| 29.06.2026 | 32,00 | 32,00 | 31,65 | 31,85 | -0,16% | 743,00 |
| 26.06.2026 | 32,10 | 32,10 | 31,75 | 31,90 | -0,78% | 1.082,00 |
| 25.06.2026 | 32,25 | 32,45 | 32,15 | 32,15 | 0,16% | 231,00 |
| 24.06.2026 | 32,80 | 32,80 | 32,00 | 32,10 | -2,28% | 2.968,00 |
| 23.06.2026 | 33,05 | 33,05 | 32,70 | 32,85 | -1,79% | 1.442,00 |
| 22.06.2026 | 34,05 | 34,05 | 33,25 | 33,45 | -1,18% | 1.554,00 |
| 19.06.2026 | 34,10 | 34,15 | 33,80 | 33,85 | -1,74% | 1.246,00 |
| 18.06.2026 | 34,70 | 34,75 | 34,10 | 34,45 | -0,86% | 2.424,00 |
| 17.06.2026 | 34,35 | 34,80 | 34,35 | 34,75 | 1,16% | 8.615,00 |
| 16.06.2026 | 34,50 | 34,60 | 34,30 | 34,35 | -1,43% | 2.589,00 |
| 15.06.2026 | 33,80 | 35,15 | 33,60 | 34,85 | 4,34% | 4.398,00 |
| 12.06.2026 | 33,25 | 33,90 | 33,00 | 33,40 | 0,75% | 1.504,00 |
| 11.06.2026 | 32,40 | 33,20 | 32,25 | 33,15 | 2,16% | 2.446,00 |
| 10.06.2026 | 33,20 | 33,45 | 32,20 | 32,45 | -2,55% | 997,00 |
| 09.06.2026 | 33,35 | 33,95 | 32,80 | 33,30 | -0,60% | 639,00 |
| 08.06.2026 | 32,95 | 33,50 | 32,70 | 33,50 | 1,82% | 817,00 |
| 05.06.2026 | 33,85 | 34,00 | 32,90 | 32,90 | -2,52% | 1.941,00 |
| 04.06.2026 | 34,00 | 34,00 | 33,75 | 33,75 | -0,88% | 122,00 |
| 03.06.2026 | 34,75 | 34,75 | 33,95 | 34,05 | -2,58% | 6.020,00 |
| 02.06.2026 | 34,35 | 34,95 | 34,30 | 34,95 | 1,90% | 780,00 |
| 01.06.2026 | 34,80 | 35,05 | 34,10 | 34,30 | -1,86% | 1.860,00 |
| 29.05.2026 | 34,20 | 34,95 | 34,20 | 34,95 | 2,04% | 608,00 |
| 28.05.2026 | 34,60 | 34,60 | 34,25 | 34,25 | -0,15% | 2.928,00 |
| 27.05.2026 | 34,10 | 35,00 | 34,10 | 34,30 | 0,73% | 1.365,00 |
| 26.05.2026 | 34,40 | 34,50 | 33,80 | 34,05 | -1,30% | 3.444,00 |
| 25.05.2026 | 33,80 | 34,75 | 33,80 | 34,50 | 3,92% | 1.033,00 |
| 22.05.2026 | 33,70 | 33,70 | 33,20 | 33,20 | -0,30% | 2.867,00 |
| 21.05.2026 | 34,00 | 34,00 | 33,30 | 33,30 | -2,20% | 805,00 |
| 20.05.2026 | 33,40 | 34,05 | 33,05 | 34,05 | 1,64% | 351,00 |
| 19.05.2026 | 34,15 | 34,15 | 33,20 | 33,50 | -1,47% | 4.365,00 |
| 18.05.2026 | 34,75 | 34,80 | 33,80 | 34,00 | -2,02% | 4.710,00 |
| 15.05.2026 | 35,25 | 35,50 | 34,70 | 34,70 | -2,94% | 535,00 |
| 14.05.2026 | 34,75 | 35,85 | 34,65 | 35,75 | 3,17% | 731,00 |
| 13.05.2026 | 34,55 | 34,95 | 34,20 | 34,65 | 0,73% | 3.385,00 |
| 12.05.2026 | 35,70 | 35,70 | 34,40 | 34,40 | -3,37% | 1.507,00 |
| 11.05.2026 | 35,65 | 35,90 | 34,70 | 35,60 | 0,00% | 3.251,00 |
| 08.05.2026 | 35,95 | 36,25 | 35,35 | 35,60 | -0,84% | 1.067,00 |
| 07.05.2026 | 36,25 | 36,30 | 35,40 | 35,90 | 0,14% | 1.596,00 |
| 06.05.2026 | 35,40 | 36,10 | 35,20 | 35,85 | 2,72% | 1.262,00 |
| 05.05.2026 | 34,45 | 34,90 | 34,45 | 34,90 | 2,05% | 227,00 |
| 04.05.2026 | 35,50 | 35,50 | 34,20 | 34,20 | -3,12% | 2.009,00 |
| 30.04.2026 | 35,65 | 35,65 | 35,00 | 35,30 | -1,12% | 814,00 |
| 29.04.2026 | 36,25 | 36,45 | 35,50 | 35,70 | -1,65% | 1.994,00 |
| 28.04.2026 | 35,55 | 36,55 | 34,80 | 36,30 | -2,02% | 3.145,00 |
| 27.04.2026 | 36,70 | 37,40 | 36,70 | 37,05 | 0,68% | 1.983,00 |
| 24.04.2026 | 37,15 | 37,45 | 36,45 | 36,80 | -0,41% | 2.914,00 |
| 23.04.2026 | 36,85 | 37,15 | 36,50 | 36,95 | -0,67% | 2.885,00 |
| 22.04.2026 | 37,45 | 37,95 | 37,00 | 37,20 | -0,40% | 1.486,00 |
| 21.04.2026 | 37,65 | 38,00 | 37,35 | 37,35 | -0,27% | 3.572,00 |
| 20.04.2026 | 37,15 | 37,60 | 37,00 | 37,45 | 0,13% | 1.242,00 |
| 17.04.2026 | 36,65 | 38,00 | 36,30 | 37,40 | 3,31% | 3.404,00 |
| 16.04.2026 | 37,20 | 37,20 | 35,90 | 36,20 | -2,43% | 1.231,00 |
| 15.04.2026 | 37,15 | 37,60 | 36,70 | 37,10 | 0,41% | 921,00 |
| 14.04.2026 | 36,75 | 37,70 | 36,75 | 36,95 | 0,14% | 2.301,00 |
| 13.04.2026 | 36,40 | 36,95 | 35,95 | 36,90 | 0,27% | 1.210,00 |
| 10.04.2026 | 36,25 | 36,90 | 35,55 | 36,80 | -0,54% | 3.908,00 |
| 09.04.2026 | 35,65 | 37,00 | 35,65 | 37,00 | 3,35% | 10.561,00 |
| 08.04.2026 | 35,45 | 36,35 | 35,45 | 35,80 | 4,07% | 9.566,00 |
| 07.04.2026 | 34,15 | 34,80 | 33,65 | 34,40 | 0,58% | 2.054,00 |
| 02.04.2026 | 34,30 | 34,40 | 33,95 | 34,20 | -1,72% | 1.664,00 |
| 01.04.2026 | 34,85 | 34,95 | 34,15 | 34,80 | 1,02% | 1.015,00 |
| 31.03.2026 | 33,80 | 34,45 | 33,50 | 34,45 | 2,84% | 1.047,00 |
| 30.03.2026 | 33,50 | 34,15 | 33,50 | 33,50 | 0,00% | 786,00 |
| 27.03.2026 | 34,00 | 34,45 | 33,45 | 33,50 | -1,18% | 668,00 |
| 26.03.2026 | 34,15 | 34,15 | 33,75 | 33,90 | -2,87% | 938,00 |
| 25.03.2026 | 34,55 | 35,05 | 34,50 | 34,90 | 1,90% | 572,00 |
| 24.03.2026 | 33,90 | 34,35 | 33,70 | 34,25 | 0,59% | 2.271,00 |
| 23.03.2026 | 34,10 | 35,00 | 31,85 | 34,05 | -2,99% | 3.694,00 |
| 20.03.2026 | 34,10 | 35,10 | 33,50 | 35,10 | 2,78% | 2.150,00 |
| 19.03.2026 | 34,50 | 34,50 | 33,80 | 34,15 | -1,59% | 1.702,00 |
| 18.03.2026 | 35,85 | 35,95 | 34,70 | 34,70 | -3,21% | 571,00 |
| 17.03.2026 | 34,85 | 35,85 | 34,45 | 35,85 | 2,28% | 1.449,00 |
| 16.03.2026 | 34,50 | 35,20 | 34,25 | 35,05 | 2,79% | 1.642,00 |
| 13.03.2026 | 35,45 | 35,45 | 34,10 | 34,10 | -5,28% | 2.380,00 |
| 12.03.2026 | 34,90 | 36,00 | 34,70 | 36,00 | 3,00% | 864,00 |
| 11.03.2026 | 34,75 | 35,20 | 34,45 | 34,95 | 0,58% | 1.454,00 |
| 10.03.2026 | 34,60 | 35,15 | 34,60 | 34,75 | 2,81% | 1.406,00 |
| 09.03.2026 | 33,60 | 34,25 | 33,20 | 33,80 | -1,46% | 2.350,00 |
| 06.03.2026 | 36,10 | 36,10 | 34,20 | 34,30 | -3,65% | 3.478,00 |
| 05.03.2026 | 36,25 | 36,60 | 35,30 | 35,60 | -2,73% | 1.944,00 |
| 04.03.2026 | 36,90 | 37,90 | 36,40 | 36,60 | -1,61% | 3.382,00 |
| 03.03.2026 | 38,45 | 38,55 | 35,20 | 37,20 | -4,98% | 7.495,00 |
| 02.03.2026 | 38,05 | 39,15 | 36,40 | 39,15 | 1,95% | 4.084,00 |
| 27.02.2026 | 38,45 | 38,95 | 38,15 | 38,40 | -0,39% | 1.599,00 |
| 26.02.2026 | 38,30 | 38,95 | 38,20 | 38,55 | 0,52% | 556,00 |
| 25.02.2026 | 38,20 | 38,90 | 38,20 | 38,35 | 0,39% | 377,00 |
| 24.02.2026 | 39,70 | 39,75 | 38,15 | 38,20 | -3,29% | 3.722,00 |
| 23.02.2026 | 39,40 | 39,95 | 39,15 | 39,50 | -0,75% | 666,00 |
| 20.02.2026 | 39,45 | 39,95 | 38,90 | 39,80 | 0,76% | 1.599,00 |
| 19.02.2026 | 39,20 | 39,60 | 39,20 | 39,50 | -1,13% | 1.318,00 |
| 18.02.2026 | 39,40 | 39,95 | 39,15 | 39,95 | 1,65% | 463,00 |
| 17.02.2026 | 40,00 | 40,10 | 39,00 | 39,30 | -2,24% | 1.137,00 |
| 16.02.2026 | 39,60 | 40,50 | 39,55 | 40,20 | 1,26% | 5.407,00 |
| 13.02.2026 | 38,70 | 39,85 | 38,40 | 39,70 | 2,98% | 3.342,00 |
| 12.02.2026 | 39,05 | 39,10 | 38,15 | 38,55 | -1,66% | 1.674,00 |
| 11.02.2026 | 38,85 | 39,20 | 38,15 | 39,20 | 0,77% | 1.782,00 |
| 10.02.2026 | 39,80 | 39,95 | 38,60 | 38,90 | -2,51% | 1.516,00 |