30,800€
-0,32%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 30,90 | 30,90 | 30,65 | 30,85 | -0,16% | 3.070,00 |
| 12.08.2026 | 30,70 | 30,95 | 30,65 | 30,90 | 0,82% | 708,00 |
| 11.08.2026 | 30,65 | 30,95 | 30,50 | 30,65 | -1,13% | 4.085,00 |
| 10.08.2026 | 30,70 | 31,00 | 30,60 | 31,00 | 0,81% | 1.349,00 |
| 07.08.2026 | 30,50 | 30,90 | 30,30 | 30,75 | 1,49% | 2.514,00 |
| 06.08.2026 | 30,60 | 31,10 | 30,20 | 30,30 | -0,33% | 3.654,00 |
| 05.08.2026 | 30,75 | 30,90 | 30,20 | 30,40 | 0,16% | 1.896,00 |
| 04.08.2026 | 30,25 | 30,65 | 30,20 | 30,35 | 0,33% | 1.349,00 |
| 03.08.2026 | 29,60 | 30,65 | 29,60 | 30,25 | 2,72% | 8.956,00 |
| 31.07.2026 | 30,55 | 30,60 | 29,25 | 29,45 | -3,60% | 7.055,00 |
| 30.07.2026 | 29,50 | 30,55 | 29,50 | 30,55 | 3,56% | 4.658,00 |
| 29.07.2026 | 30,25 | 30,30 | 28,90 | 29,50 | -2,80% | 6.912,00 |
| 28.07.2026 | 32,10 | 32,25 | 29,30 | 30,35 | -8,86% | 14.267,00 |
| 27.07.2026 | 33,25 | 33,40 | 32,90 | 33,30 | 1,37% | 182,00 |
| 24.07.2026 | 32,85 | 33,30 | 32,85 | 32,85 | 0,15% | 4.849,00 |
| 23.07.2026 | 32,80 | 32,80 | 32,65 | 32,80 | -0,30% | 350,00 |
| 22.07.2026 | 32,70 | 33,05 | 32,50 | 32,90 | 1,23% | 991,00 |
| 21.07.2026 | 31,90 | 32,50 | 31,90 | 32,50 | 1,40% | 338,00 |
| 20.07.2026 | 32,50 | 32,50 | 31,85 | 32,05 | 0,16% | 2.415,00 |
| 17.07.2026 | 32,60 | 32,60 | 31,80 | 32,00 | -1,84% | 3.860,00 |
| 16.07.2026 | 32,30 | 32,80 | 32,30 | 32,60 | 1,72% | 365,00 |
| 15.07.2026 | 31,70 | 32,30 | 31,70 | 32,05 | 1,75% | 488,00 |
| 14.07.2026 | 31,50 | 31,80 | 31,40 | 31,50 | 0,80% | 1.187,00 |
| 13.07.2026 | 31,20 | 31,85 | 31,20 | 31,25 | -0,79% | 1.474,00 |
| 10.07.2026 | 31,85 | 31,85 | 31,45 | 31,50 | -1,72% | 1.993,00 |
| 09.07.2026 | 32,30 | 32,30 | 31,80 | 32,05 | -0,47% | 1.205,00 |
| 08.07.2026 | 32,50 | 32,50 | 31,60 | 32,20 | -1,38% | 3.473,00 |
| 07.07.2026 | 33,15 | 33,15 | 32,50 | 32,65 | -1,80% | 3.696,00 |
| 06.07.2026 | 32,90 | 33,80 | 32,90 | 33,25 | 1,37% | 2.440,00 |
| 03.07.2026 | 31,80 | 33,20 | 31,60 | 32,80 | 4,29% | 1.793,00 |
| 02.07.2026 | 31,65 | 31,90 | 31,30 | 31,45 | 0,00% | 3.293,00 |
| 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 |