27,150€
0,74%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 26,90 | 27,20 | 26,40 | 27,15 | 0,74% | 1.232,00 |
| 19.10.2026 | 27,50 | 27,55 | 26,90 | 26,95 | -0,92% | 3.971,00 |
| 16.10.2026 | 26,65 | 27,70 | 26,55 | 27,20 | 2,26% | 1.344,00 |
| 15.10.2026 | 26,60 | 26,85 | 26,00 | 26,60 | 0,19% | 2.000,00 |
| 14.10.2026 | 26,75 | 27,05 | 26,50 | 26,55 | -0,93% | 3.015,00 |
| 13.10.2026 | 26,65 | 27,00 | 26,55 | 26,80 | 0,56% | 2.463,00 |
| 12.10.2026 | 26,25 | 26,65 | 25,90 | 26,65 | 1,52% | 17.468,00 |
| 09.10.2026 | 26,75 | 26,85 | 26,10 | 26,25 | -1,50% | 3.519,00 |
| 08.10.2026 | 27,00 | 27,00 | 26,35 | 26,65 | -1,66% | 3.720,00 |
| 07.10.2026 | 27,45 | 27,45 | 26,95 | 27,10 | -1,81% | 2.093,00 |
| 06.10.2026 | 27,10 | 27,65 | 27,00 | 27,60 | 1,66% | 1.197,00 |
| 05.10.2026 | 27,00 | 27,25 | 26,80 | 27,15 | 0,37% | 4.075,00 |
| 02.10.2026 | 26,90 | 27,15 | 26,15 | 27,05 | 1,12% | 3.142,00 |
| 01.10.2026 | 27,95 | 27,95 | 26,15 | 26,75 | -3,60% | 15.260,00 |
| 30.09.2026 | 30,60 | 30,80 | 27,50 | 27,75 | -9,31% | 11.472,00 |
| 29.09.2026 | 29,85 | 30,60 | 29,85 | 30,60 | 2,00% | 680,00 |
| 28.09.2026 | 29,70 | 30,25 | 29,50 | 30,00 | 0,84% | 564,00 |
| 25.09.2026 | 29,85 | 30,30 | 29,75 | 29,75 | -0,34% | 800,00 |
| 24.09.2026 | 30,40 | 30,65 | 29,85 | 29,85 | -0,17% | 762,00 |
| 23.09.2026 | 30,15 | 30,15 | 29,40 | 29,90 | 0,00% | 1.626,00 |
| 22.09.2026 | 30,10 | 30,10 | 29,85 | 29,90 | -0,66% | 667,00 |
| 21.09.2026 | 29,95 | 30,20 | 29,90 | 30,10 | 1,52% | 409,00 |
| 18.09.2026 | 30,40 | 30,60 | 29,65 | 29,65 | -2,47% | 835,00 |
| 17.09.2026 | 30,55 | 30,65 | 30,35 | 30,40 | 0,16% | 479,00 |
| 16.09.2026 | 30,60 | 30,70 | 30,25 | 30,35 | -0,82% | 905,00 |
| 15.09.2026 | 30,15 | 30,60 | 29,90 | 30,60 | 0,99% | 3.623,00 |
| 14.09.2026 | 31,00 | 31,00 | 30,20 | 30,30 | -2,73% | 1.025,00 |
| 11.09.2026 | 31,35 | 31,40 | 31,00 | 31,15 | 0,32% | 1.086,00 |
| 10.09.2026 | 31,40 | 31,75 | 31,05 | 31,05 | -1,27% | 1.941,00 |
| 09.09.2026 | 32,25 | 32,30 | 31,40 | 31,45 | -2,93% | 1.476,00 |
| 08.09.2026 | 32,40 | 32,45 | 31,85 | 32,40 | -0,15% | 2.706,00 |
| 07.09.2026 | 32,45 | 32,65 | 32,00 | 32,45 | 0,31% | 4.088,00 |
| 04.09.2026 | 31,70 | 32,45 | 31,65 | 32,35 | 2,21% | 6.009,00 |
| 03.09.2026 | 31,00 | 31,65 | 30,95 | 31,65 | 2,10% | 421,00 |
| 02.09.2026 | 31,35 | 31,35 | 30,85 | 31,00 | -0,96% | 2.008,00 |
| 01.09.2026 | 31,50 | 31,70 | 31,20 | 31,30 | -1,26% | 876,00 |
| 31.08.2026 | 31,35 | 31,90 | 31,15 | 31,70 | 1,12% | 515,00 |
| 28.08.2026 | 31,30 | 31,50 | 31,25 | 31,35 | 0,32% | 678,00 |
| 27.08.2026 | 31,35 | 31,35 | 31,05 | 31,25 | 0,00% | 372,00 |
| 26.08.2026 | 30,60 | 31,35 | 30,55 | 31,25 | 2,29% | 2.358,00 |
| 25.08.2026 | 30,60 | 30,90 | 30,45 | 30,55 | 0,33% | 1.362,00 |
| 24.08.2026 | 30,25 | 30,45 | 30,00 | 30,45 | 0,50% | 1.895,00 |
| 21.08.2026 | 29,90 | 30,30 | 29,90 | 30,30 | 1,85% | 373,00 |
| 20.08.2026 | 30,00 | 30,00 | 29,55 | 29,75 | -0,67% | 2.821,00 |
| 19.08.2026 | 29,85 | 30,10 | 29,75 | 29,95 | -0,50% | 690,00 |
| 18.08.2026 | 30,40 | 30,40 | 29,90 | 30,10 | -0,99% | 3.030,00 |
| 17.08.2026 | 30,50 | 30,70 | 30,20 | 30,40 | -0,16% | 5.913,00 |
| 14.08.2026 | 30,65 | 30,70 | 30,35 | 30,45 | -1,30% | 3.469,00 |
| 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 |