21,050€
-1,86%
Echtzeit-Aktienkurs PALFINGER AG
Bid:
Ask:
Aktienkurse zur PALFINGER AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 20,90 | 21,15 | 20,90 | 21,15 | -1,40% | 200,00 |
30.04.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -1,15% | - |
29.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
26.04.2024 | 22,30 | 22,30 | 21,90 | 21,90 | -0,45% | 150,00 |
25.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
24.04.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
23.04.2024 | 21,65 | 22,00 | 21,65 | 22,00 | 3,04% | 250,00 |
22.04.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -0,93% | - |
19.04.2024 | 21,05 | 21,55 | 21,05 | 21,55 | 1,17% | 8,00 |
18.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,71% | - |
17.04.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -1,40% | 48,00 |
16.04.2024 | 21,65 | 21,65 | 21,45 | 21,45 | -2,72% | 444,00 |
15.04.2024 | 21,65 | 22,05 | 21,65 | 22,05 | -2,22% | 460,00 |
12.04.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,44% | - |
11.04.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
10.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
09.04.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,66% | 221,00 |
08.04.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 1,56% | - |
05.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
04.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
03.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -2,16% | - |
02.04.2024 | 23,10 | 23,20 | 22,80 | 23,20 | -0,22% | 543,00 |
28.03.2024 | 22,80 | 23,25 | 22,80 | 23,25 | 1,31% | 6,00 |
27.03.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 0,66% | - |
26.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
25.03.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | - |
22.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,38% | - |
21.03.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,87% | - |
20.03.2024 | 22,40 | 22,95 | 22,40 | 22,95 | 2,46% | 200,00 |
19.03.2024 | 23,50 | 23,50 | 22,40 | 22,40 | -4,68% | 695,00 |
18.03.2024 | 23,70 | 23,70 | 23,45 | 23,50 | 0,00% | 640,00 |
15.03.2024 | 23,75 | 23,75 | 23,50 | 23,50 | -2,29% | 200,00 |
14.03.2024 | 23,95 | 24,05 | 23,95 | 24,05 | -0,82% | 300,00 |
13.03.2024 | 23,90 | 24,25 | 23,90 | 24,25 | 0,00% | 100,00 |
12.03.2024 | 24,10 | 24,25 | 24,10 | 24,25 | -0,21% | 200,00 |
11.03.2024 | 24,25 | 24,30 | 24,25 | 24,30 | 1,89% | 31,00 |
08.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -1,65% | - |
07.03.2024 | 23,85 | 24,25 | 23,85 | 24,25 | 2,11% | 150,00 |
06.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | - |
05.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,25% | - |
04.03.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,42% | - |
01.03.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | - |
29.02.2024 | 23,90 | 24,00 | 23,90 | 24,00 | -1,03% | 175,00 |
28.02.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -1,42% | - |
27.02.2024 | 24,35 | 24,60 | 24,35 | 24,60 | 1,03% | 400,00 |
26.02.2024 | 24,30 | 24,35 | 24,30 | 24,35 | -0,61% | 300,00 |
23.02.2024 | 24,70 | 24,70 | 24,50 | 24,50 | 0,20% | 412,00 |
22.02.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 1,66% | - |
21.02.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,43% | - |
20.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
19.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,88% | - |
16.02.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,84% | - |
15.02.2024 | 23,85 | 23,85 | 23,75 | 23,75 | 0,21% | 3,00 |
14.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
13.02.2024 | 24,00 | 24,00 | 23,90 | 23,90 | -1,65% | 100,00 |
12.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 4,07% | - |
09.02.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,43% | - |
08.02.2024 | 24,45 | 24,45 | 23,45 | 23,45 | -3,10% | 42,00 |
07.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,43% | - |
06.02.2024 | 23,90 | 24,55 | 23,90 | 24,55 | 1,45% | 42,00 |
05.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,62% | - |
02.02.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 2,53% | - |
01.02.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,66% | - |
31.01.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,42% | - |
30.01.2024 | 23,95 | 24,05 | 23,95 | 24,05 | 0,42% | 10,00 |
29.01.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 2,13% | 175,00 |
26.01.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | - |
25.01.2024 | 23,80 | 23,80 | 23,50 | 23,50 | -2,08% | 35,00 |
24.01.2024 | 24,10 | 24,10 | 24,00 | 24,00 | -0,83% | 100,00 |
23.01.2024 | 24,15 | 24,20 | 24,15 | 24,20 | -1,02% | 25,00 |
22.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,61% | - |
19.01.2024 | 24,30 | 24,60 | 24,30 | 24,60 | 2,71% | 100,00 |
18.01.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | - |
17.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,62% | - |
16.01.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -2,62% | - |
15.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,43% | - |
12.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -1,21% | - |
11.01.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
10.01.2024 | 24,55 | 24,80 | 24,55 | 24,80 | 1,85% | 300,00 |
09.01.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,41% | - |
08.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,61% | - |
05.01.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -1,40% | 2,00 |
04.01.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,80% | - |
03.01.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -1,76% | - |
02.01.2024 | 25,50 | 25,60 | 25,50 | 25,60 | 3,43% | 400,00 |
29.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | 0,00% | - |
28.12.2023 | 24,95 | 24,95 | 24,75 | 24,75 | -2,17% | 100,00 |
27.12.2023 | 25,10 | 25,30 | 25,10 | 25,30 | 1,61% | 300,00 |
22.12.2023 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | - |
21.12.2023 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
20.12.2023 | 24,65 | 25,00 | 24,65 | 25,00 | 3,73% | 124,00 |
19.12.2023 | 24,10 | 24,10 | 24,10 | 24,10 | 0,21% | - |
18.12.2023 | 24,05 | 24,05 | 24,05 | 24,05 | -3,02% | - |
15.12.2023 | 24,15 | 24,80 | 24,15 | 24,80 | 2,06% | 50,00 |
14.12.2023 | 23,75 | 24,30 | 23,75 | 24,30 | 2,53% | 500,00 |
13.12.2023 | 23,20 | 23,70 | 23,20 | 23,70 | 0,85% | 50,00 |
12.12.2023 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
11.12.2023 | 23,85 | 23,85 | 23,60 | 23,60 | 0,85% | 300,00 |
08.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 150,00 |
07.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 1,07% | - |