Börse:
24,325€
2,31%
Echtzeit-Aktienkurs Palfinger AG
Bid:
24,250€
Ask:
24,400€
Aktienkurse zur Palfinger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 23,93 | 24,33 | 23,63 | 24,28 | 2,10% | - |
| 16.05.2022 | 23,55 | 23,95 | 23,38 | 23,78 | 0,74% | 1.232,00 |
| 13.05.2022 | 23,70 | 23,83 | 23,40 | 23,60 | 1,29% | 37,00 |
| 12.05.2022 | 22,93 | 23,53 | 22,75 | 23,30 | 0,87% | - |
| 11.05.2022 | 23,80 | 23,93 | 23,05 | 23,10 | -2,84% | - |
| 10.05.2022 | 23,35 | 24,15 | 23,03 | 23,78 | 2,37% | 1.000,00 |
| 09.05.2022 | 23,23 | 23,50 | 22,78 | 23,23 | -1,06% | 320,00 |
| 06.05.2022 | 23,85 | 24,48 | 23,10 | 23,48 | -1,57% | 866,00 |
| 05.05.2022 | 25,25 | 25,28 | 23,63 | 23,85 | -5,26% | 355,00 |
| 04.05.2022 | 25,20 | 25,30 | 24,13 | 25,18 | -0,20% | 25,00 |
| 03.05.2022 | 24,33 | 25,33 | 23,85 | 25,23 | 4,24% | 100,00 |
| 02.05.2022 | 23,63 | 24,95 | 23,50 | 24,20 | 2,43% | 832,00 |
| 29.04.2022 | 24,03 | 25,00 | 23,55 | 23,63 | -1,25% | 1.093,00 |
| 28.04.2022 | 23,40 | 23,98 | 23,28 | 23,93 | 2,24% | - |
| 27.04.2022 | 23,40 | 23,98 | 23,15 | 23,40 | 0,65% | 460,00 |
| 26.04.2022 | 23,78 | 23,90 | 23,18 | 23,25 | -1,90% | - |
| 25.04.2022 | 22,93 | 23,95 | 22,90 | 23,70 | 2,49% | 550,00 |
| 22.04.2022 | 23,98 | 24,63 | 23,08 | 23,13 | -3,75% | 75,00 |
| 21.04.2022 | 23,78 | 24,68 | 23,70 | 24,03 | 1,37% | 420,00 |
| 20.04.2022 | 24,08 | 24,13 | 23,45 | 23,70 | -1,46% | 497,00 |
| 19.04.2022 | 22,45 | 24,08 | 22,38 | 24,05 | 7,01% | 187,00 |
| 14.04.2022 | 22,85 | 23,05 | 22,45 | 22,48 | -1,53% | 75,00 |
| 13.04.2022 | 22,18 | 22,83 | 21,98 | 22,83 | 3,40% | - |
| 12.04.2022 | 22,08 | 22,40 | 21,75 | 22,08 | -0,34% | 20,00 |
| 11.04.2022 | 22,05 | 22,50 | 21,73 | 22,15 | 1,14% | 175,00 |
| 08.04.2022 | 21,90 | 22,38 | 21,78 | 21,90 | -0,11% | 150,00 |
| 07.04.2022 | 21,68 | 22,10 | 21,40 | 21,93 | 0,92% | 370,00 |
| 06.04.2022 | 22,55 | 22,80 | 21,58 | 21,73 | -3,77% | 181,00 |
| 05.04.2022 | 22,95 | 23,00 | 22,50 | 22,58 | -1,85% | 231,00 |
| 04.04.2022 | 22,88 | 23,13 | 22,53 | 23,00 | 0,99% | 2.020,00 |
| 01.04.2022 | 23,10 | 23,13 | 22,68 | 22,78 | -1,41% | - |
| 31.03.2022 | 23,10 | 23,18 | 22,65 | 23,10 | 0,00% | 692,00 |
| 30.03.2022 | 23,80 | 24,38 | 22,73 | 23,10 | -2,94% | 611,00 |
| 29.03.2022 | 23,50 | 24,28 | 23,30 | 23,80 | 1,38% | 745,00 |
| 28.03.2022 | 23,45 | 24,33 | 22,90 | 23,48 | -3,10% | 1.510,00 |
| 25.03.2022 | 24,75 | 24,78 | 23,95 | 24,23 | -2,22% | 615,00 |
| 24.03.2022 | 24,55 | 24,88 | 24,05 | 24,78 | 1,43% | 39,00 |
| 23.03.2022 | 25,55 | 25,55 | 24,40 | 24,43 | -3,46% | 588,00 |
| 22.03.2022 | 26,80 | 26,80 | 24,93 | 25,30 | -5,24% | 1.487,00 |
| 21.03.2022 | 27,85 | 27,98 | 26,30 | 26,70 | -4,73% | 400,00 |
| 18.03.2022 | 26,63 | 28,08 | 26,58 | 28,03 | 5,26% | - |
| 17.03.2022 | 28,50 | 28,55 | 26,50 | 26,63 | -6,74% | 250,00 |
| 16.03.2022 | 27,75 | 28,68 | 26,93 | 28,55 | 4,67% | 565,00 |
| 15.03.2022 | 26,85 | 28,03 | 26,15 | 27,28 | 1,21% | 377,00 |
| 14.03.2022 | 26,23 | 27,18 | 26,00 | 26,95 | 4,36% | 381,00 |
| 11.03.2022 | 25,48 | 26,60 | 25,48 | 25,83 | 1,57% | 620,00 |
| 10.03.2022 | 26,25 | 26,63 | 25,18 | 25,43 | -3,14% | 15,00 |
| 09.03.2022 | 25,45 | 28,28 | 24,80 | 26,25 | 4,27% | 270,00 |
| 08.03.2022 | 23,63 | 26,13 | 23,55 | 25,18 | 5,67% | 1.401,00 |
| 07.03.2022 | 23,68 | 24,45 | 22,88 | 23,83 | -1,45% | - |
| 04.03.2022 | 24,68 | 25,10 | 24,03 | 24,18 | -3,20% | 920,00 |
| 03.03.2022 | 25,73 | 27,60 | 24,73 | 24,98 | -2,73% | 41,00 |
| 02.03.2022 | 26,18 | 26,23 | 25,30 | 25,68 | -2,00% | - |
| 01.03.2022 | 26,68 | 26,75 | 26,00 | 26,20 | -0,95% | 370,00 |
| 28.02.2022 | 26,93 | 27,65 | 26,10 | 26,45 | -5,20% | 231,00 |
| 25.02.2022 | 27,40 | 27,93 | 27,13 | 27,90 | 1,82% | 69,00 |
| 24.02.2022 | 26,90 | 28,05 | 26,73 | 27,40 | -1,79% | 223,00 |
| 23.02.2022 | 28,58 | 28,98 | 27,90 | 27,90 | -1,85% | - |
| 22.02.2022 | 27,83 | 28,60 | 27,58 | 28,43 | 1,79% | 20,00 |
| 21.02.2022 | 29,85 | 29,85 | 27,75 | 27,93 | -5,82% | 400,00 |
| 18.02.2022 | 29,55 | 30,00 | 29,48 | 29,65 | 0,68% | - |
| 17.02.2022 | 30,28 | 30,65 | 29,40 | 29,45 | -3,13% | - |
| 16.02.2022 | 30,03 | 30,73 | 29,93 | 30,40 | 1,00% | 140,00 |
| 15.02.2022 | 29,18 | 30,10 | 29,10 | 30,10 | 3,08% | - |
| 14.02.2022 | 30,18 | 30,28 | 29,03 | 29,20 | -3,31% | 100,00 |
| 11.02.2022 | 30,18 | 30,73 | 30,13 | 30,20 | -0,17% | - |
| 10.02.2022 | 30,73 | 30,95 | 30,05 | 30,25 | -1,47% | 550,00 |
| 09.02.2022 | 29,95 | 31,13 | 29,73 | 30,70 | 3,02% | 335,00 |
| 08.02.2022 | 30,43 | 30,60 | 29,40 | 29,80 | -2,05% | 465,00 |
| 07.02.2022 | 30,38 | 30,80 | 30,33 | 30,43 | 0,25% | 5,00 |
| 04.02.2022 | 30,33 | 30,55 | 30,03 | 30,35 | 0,50% | 450,00 |
| 03.02.2022 | 30,65 | 30,85 | 30,15 | 30,20 | -2,11% | 450,00 |
| 02.02.2022 | 30,65 | 30,98 | 30,43 | 30,85 | 0,98% | - |
| 01.02.2022 | 30,53 | 30,73 | 30,25 | 30,55 | 0,16% | - |
| 31.01.2022 | 30,65 | 30,70 | 29,95 | 30,50 | -0,16% | 8,00 |
| 28.01.2022 | 30,18 | 30,55 | 29,43 | 30,55 | 1,50% | 460,00 |
| 27.01.2022 | 30,08 | 30,75 | 30,00 | 30,10 | -0,82% | 160,00 |
| 26.01.2022 | 30,85 | 30,88 | 29,58 | 30,35 | -1,30% | 346,00 |
| 25.01.2022 | 29,73 | 30,75 | 29,05 | 30,75 | 3,54% | 788,00 |
| 24.01.2022 | 31,13 | 31,28 | 28,95 | 29,70 | -4,12% | 578,00 |
| 21.01.2022 | 31,90 | 32,45 | 30,30 | 30,98 | -1,98% | 103,00 |
| 20.01.2022 | 33,75 | 33,98 | 31,50 | 31,60 | -6,09% | 1.347,00 |
| 19.01.2022 | 33,53 | 33,93 | 33,33 | 33,65 | 0,07% | 30,00 |
| 18.01.2022 | 34,13 | 34,23 | 33,38 | 33,63 | -1,68% | - |
| 17.01.2022 | 33,70 | 34,53 | 33,65 | 34,20 | 1,41% | 90,00 |
| 14.01.2022 | 34,08 | 34,65 | 33,50 | 33,73 | -0,59% | 7,00 |
| 13.01.2022 | 34,00 | 34,33 | 33,88 | 33,93 | -0,22% | - |
| 12.01.2022 | 33,95 | 34,15 | 33,73 | 34,00 | 0,37% | 420,00 |
| 11.01.2022 | 33,68 | 34,18 | 33,63 | 33,88 | 0,74% | 130,00 |
| 10.01.2022 | 34,13 | 34,30 | 33,15 | 33,63 | -1,61% | 722,00 |
| 07.01.2022 | 34,98 | 34,98 | 33,93 | 34,18 | -1,87% | - |
| 06.01.2022 | 34,58 | 34,98 | 34,35 | 34,83 | 0,14% | - |
| 05.01.2022 | 35,13 | 35,45 | 34,78 | 34,78 | -1,28% | - |
| 04.01.2022 | 34,88 | 35,48 | 34,83 | 35,23 | 1,22% | - |
| 03.01.2022 | 34,53 | 35,10 | 34,48 | 34,80 | 1,16% | - |
| 30.12.2021 | 35,03 | 35,08 | 34,35 | 34,40 | -1,78% | - |
| 29.12.2021 | 35,08 | 35,40 | 34,65 | 35,03 | -0,14% | - |
| 28.12.2021 | 35,30 | 35,48 | 35,03 | 35,08 | -0,71% | - |
| 27.12.2021 | 35,05 | 35,50 | 34,88 | 35,33 | 0,57% | 350,00 |
| 23.12.2021 | 35,63 | 35,73 | 34,98 | 35,13 | -1,40% | 10,00 |