Börse:
22,800€
0,22%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
22,750€
Ask:
22,850€
Aktienkurse zur PALFINGER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 22,88 | 23,05 | 22,60 | 22,75 | 0,00% | 35,00 |
| 23.06.2022 | 23,33 | 23,65 | 22,45 | 22,75 | -2,36% | 390,00 |
| 22.06.2022 | 23,20 | 23,80 | 23,15 | 23,30 | -0,96% | 416,00 |
| 21.06.2022 | 23,85 | 24,10 | 23,40 | 23,53 | -0,84% | 809,00 |
| 20.06.2022 | 24,13 | 24,73 | 23,55 | 23,73 | -1,96% | 1.368,00 |
| 17.06.2022 | 23,68 | 24,30 | 23,55 | 24,20 | 3,42% | - |
| 16.06.2022 | 24,03 | 24,25 | 23,35 | 23,40 | -2,90% | 522,00 |
| 15.06.2022 | 23,98 | 24,43 | 23,85 | 24,10 | 1,05% | 605,00 |
| 14.06.2022 | 24,68 | 24,68 | 23,65 | 23,85 | -2,45% | 677,00 |
| 13.06.2022 | 24,28 | 24,50 | 24,03 | 24,45 | -1,01% | 2.298,00 |
| 10.06.2022 | 25,20 | 25,28 | 24,30 | 24,70 | -1,98% | 1.196,00 |
| 09.06.2022 | 25,58 | 25,63 | 24,98 | 25,20 | -1,47% | 963,00 |
| 08.06.2022 | 25,90 | 25,93 | 25,45 | 25,58 | -1,25% | 462,00 |
| 07.06.2022 | 25,93 | 26,10 | 25,18 | 25,90 | -0,19% | 334,00 |
| 06.06.2022 | 26,15 | 26,25 | 25,95 | 25,95 | 0,19% | 1.226,00 |
| 03.06.2022 | 25,83 | 26,00 | 25,35 | 25,90 | 0,00% | 442,00 |
| 02.06.2022 | 25,38 | 25,90 | 25,28 | 25,90 | 1,97% | 54,00 |
| 01.06.2022 | 25,65 | 25,85 | 25,10 | 25,40 | -0,49% | 280,00 |
| 31.05.2022 | 25,13 | 25,68 | 24,70 | 25,53 | 1,29% | 856,00 |
| 30.05.2022 | 24,40 | 25,25 | 24,35 | 25,20 | 3,60% | 2.159,00 |
| 27.05.2022 | 24,23 | 24,55 | 24,08 | 24,33 | 0,31% | 3.609,00 |
| 26.05.2022 | 24,18 | 24,30 | 23,75 | 24,25 | 0,00% | 120,00 |
| 25.05.2022 | 23,78 | 24,33 | 23,60 | 24,25 | 2,32% | 80,00 |
| 24.05.2022 | 23,38 | 23,85 | 23,30 | 23,70 | 0,42% | 218,00 |
| 23.05.2022 | 24,18 | 24,28 | 23,45 | 23,60 | -1,46% | 263,00 |
| 20.05.2022 | 23,83 | 24,20 | 23,45 | 23,95 | 1,05% | 225,00 |
| 19.05.2022 | 23,43 | 23,93 | 23,03 | 23,70 | 1,28% | 225,00 |
| 18.05.2022 | 24,20 | 24,28 | 23,15 | 23,40 | -3,51% | - |
| 17.05.2022 | 24,03 | 24,33 | 23,70 | 24,25 | 1,89% | 1.109,00 |
| 16.05.2022 | 23,45 | 23,95 | 23,35 | 23,80 | 0,95% | 933,00 |
| 13.05.2022 | 23,48 | 23,83 | 23,33 | 23,58 | 0,96% | 1.421,00 |
| 12.05.2022 | 23,18 | 23,55 | 22,80 | 23,35 | 0,65% | 2.001,00 |
| 11.05.2022 | 23,83 | 24,00 | 23,10 | 23,20 | -2,73% | 720,00 |
| 10.05.2022 | 23,35 | 24,15 | 23,08 | 23,85 | 2,69% | 1.624,00 |
| 09.05.2022 | 23,35 | 23,53 | 22,78 | 23,23 | -1,48% | 476,00 |
| 06.05.2022 | 23,83 | 24,48 | 23,25 | 23,58 | -1,36% | 1.288,00 |
| 05.05.2022 | 25,05 | 25,05 | 23,65 | 23,90 | -5,25% | 2.790,00 |
| 04.05.2022 | 25,25 | 25,30 | 24,15 | 25,23 | -0,20% | 1.591,00 |
| 03.05.2022 | 24,20 | 25,33 | 23,83 | 25,28 | 5,20% | 428,00 |
| 02.05.2022 | 23,63 | 24,95 | 23,50 | 24,03 | 1,59% | 3.590,00 |
| 29.04.2022 | 23,98 | 25,00 | 23,55 | 23,65 | -1,25% | 3.871,00 |
| 28.04.2022 | 23,58 | 24,00 | 23,43 | 23,95 | 2,57% | 810,00 |
| 27.04.2022 | 23,43 | 24,00 | 23,15 | 23,35 | 0,43% | 1.270,00 |
| 26.04.2022 | 23,80 | 23,95 | 23,18 | 23,25 | -2,00% | 109,00 |
| 25.04.2022 | 23,20 | 24,20 | 23,15 | 23,73 | 2,71% | 1.382,00 |
| 22.04.2022 | 24,00 | 24,63 | 23,03 | 23,10 | -3,55% | 586,00 |
| 21.04.2022 | 23,78 | 24,68 | 23,55 | 23,95 | 1,48% | 6.801,00 |
| 20.04.2022 | 24,03 | 24,10 | 23,45 | 23,60 | -1,67% | 734,00 |
| 19.04.2022 | 22,48 | 24,05 | 22,43 | 24,00 | 6,90% | 1.672,00 |
| 14.04.2022 | 22,88 | 22,95 | 22,45 | 22,45 | -1,54% | 958,00 |
| 13.04.2022 | 22,28 | 22,85 | 22,05 | 22,80 | 3,40% | 59,00 |
| 12.04.2022 | 21,98 | 22,45 | 21,75 | 22,05 | -0,23% | 915,00 |
| 11.04.2022 | 22,13 | 22,48 | 21,73 | 22,10 | 1,03% | 1.010,00 |
| 08.04.2022 | 21,88 | 22,40 | 21,78 | 21,88 | -0,11% | 1.523,00 |
| 07.04.2022 | 21,68 | 22,08 | 21,38 | 21,90 | 0,69% | 742,00 |
| 06.04.2022 | 22,53 | 22,80 | 21,55 | 21,75 | -3,33% | 3.037,00 |
| 05.04.2022 | 22,88 | 23,15 | 22,50 | 22,50 | -1,96% | 1.065,00 |
| 04.04.2022 | 22,83 | 23,10 | 22,35 | 22,95 | 0,66% | 3.473,00 |
| 01.04.2022 | 23,08 | 23,15 | 22,65 | 22,80 | -1,08% | 2.047,00 |
| 31.03.2022 | 23,08 | 23,20 | 22,60 | 23,05 | 0,00% | 6.330,00 |
| 30.03.2022 | 23,78 | 24,38 | 22,73 | 23,05 | -2,95% | 11.425,00 |
| 29.03.2022 | 23,48 | 24,35 | 23,35 | 23,75 | 1,50% | 1.942,00 |
| 28.03.2022 | 24,10 | 24,15 | 22,95 | 23,40 | -3,51% | 3.492,00 |
| 25.03.2022 | 24,78 | 25,05 | 23,98 | 24,25 | -2,22% | 1.054,00 |
| 24.03.2022 | 24,53 | 24,90 | 24,05 | 24,80 | 1,64% | 1.218,00 |
| 23.03.2022 | 25,43 | 25,48 | 24,35 | 24,40 | -3,94% | 6.970,00 |
| 22.03.2022 | 26,78 | 26,88 | 24,90 | 25,40 | -4,78% | 12.202,00 |
| 21.03.2022 | 27,83 | 28,00 | 26,60 | 26,68 | -4,82% | 6.489,00 |
| 18.03.2022 | 26,65 | 28,15 | 26,58 | 28,03 | 5,36% | 2.460,00 |
| 17.03.2022 | 28,60 | 28,65 | 26,40 | 26,60 | -6,91% | 1.247,00 |
| 16.03.2022 | 27,90 | 28,73 | 27,08 | 28,58 | 4,19% | 2.732,00 |
| 15.03.2022 | 26,83 | 28,03 | 26,15 | 27,43 | 1,76% | 1.670,00 |
| 14.03.2022 | 25,95 | 27,05 | 25,95 | 26,95 | 4,36% | 179,00 |
| 11.03.2022 | 25,48 | 26,70 | 25,48 | 25,83 | 1,47% | 6.759,00 |
| 10.03.2022 | 26,48 | 26,50 | 25,20 | 25,45 | -3,05% | 1.010,00 |
| 09.03.2022 | 25,63 | 28,50 | 24,95 | 26,25 | 2,54% | 2.173,00 |
| 08.03.2022 | 23,65 | 26,13 | 23,40 | 25,60 | 7,45% | 2.072,00 |
| 07.03.2022 | 23,98 | 24,33 | 22,35 | 23,83 | -1,35% | 2.398,00 |
| 04.03.2022 | 24,88 | 25,03 | 24,00 | 24,15 | -3,01% | 962,00 |
| 03.03.2022 | 25,68 | 27,63 | 24,78 | 24,90 | -2,92% | 2.244,00 |
| 02.03.2022 | 26,13 | 26,13 | 25,20 | 25,65 | -1,72% | 1.814,00 |
| 01.03.2022 | 26,48 | 26,75 | 26,00 | 26,10 | -0,95% | 310,00 |
| 28.02.2022 | 27,50 | 27,60 | 26,05 | 26,35 | -5,22% | 2.095,00 |
| 25.02.2022 | 27,30 | 28,05 | 27,13 | 27,80 | 1,18% | 1.232,00 |
| 24.02.2022 | 27,45 | 28,68 | 26,73 | 27,48 | -1,35% | 839,00 |
| 23.02.2022 | 28,58 | 29,00 | 27,85 | 27,85 | -2,11% | 379,00 |
| 22.02.2022 | 27,88 | 28,60 | 27,58 | 28,45 | 1,79% | 807,00 |
| 21.02.2022 | 29,78 | 29,83 | 27,60 | 27,95 | -5,73% | 1.707,00 |
| 18.02.2022 | 29,48 | 29,90 | 29,48 | 29,65 | 0,85% | 648,00 |
| 17.02.2022 | 30,33 | 30,65 | 29,40 | 29,40 | -3,45% | 150,00 |
| 16.02.2022 | 30,03 | 30,73 | 29,98 | 30,45 | 1,33% | 246,00 |
| 15.02.2022 | 29,13 | 30,10 | 29,08 | 30,05 | 3,09% | 361,00 |
| 14.02.2022 | 30,23 | 30,28 | 29,00 | 29,15 | -3,48% | 3.199,00 |
| 11.02.2022 | 30,18 | 30,73 | 30,13 | 30,20 | -0,25% | 242,00 |
| 10.02.2022 | 30,78 | 30,78 | 30,05 | 30,28 | -1,54% | 33,00 |
| 09.02.2022 | 29,83 | 31,10 | 29,75 | 30,75 | 3,19% | 1.337,00 |
| 08.02.2022 | 30,43 | 30,60 | 29,40 | 29,80 | -2,13% | 1.364,00 |
| 07.02.2022 | 30,38 | 30,80 | 30,25 | 30,45 | 0,33% | 1.105,00 |
| 04.02.2022 | 30,33 | 30,55 | 30,03 | 30,35 | 0,50% | - |
| 03.02.2022 | 30,78 | 30,88 | 30,15 | 30,20 | -1,95% | 65,00 |