23,075€
0,11%
Echtzeit-Aktienkurs Palfinger AG
Bid:
Ask:
Aktienkurse zur Palfinger AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,83 | 23,28 | 22,83 | 23,10 | 0,22% | - |
27.03.2024 | 23,10 | 23,20 | 22,95 | 23,05 | -0,22% | 562,00 |
26.03.2024 | 22,95 | 23,25 | 22,90 | 23,10 | 1,09% | 2.525,00 |
25.03.2024 | 23,10 | 23,10 | 22,85 | 22,85 | -1,08% | 461,00 |
22.03.2024 | 23,05 | 23,20 | 23,05 | 23,10 | 0,87% | 828,00 |
21.03.2024 | 23,30 | 23,30 | 22,90 | 22,90 | -0,22% | 865,00 |
20.03.2024 | 22,55 | 23,05 | 22,55 | 22,95 | 1,55% | 2.422,00 |
19.03.2024 | 23,60 | 23,60 | 22,45 | 22,60 | -4,24% | 2.926,00 |
18.03.2024 | 23,60 | 23,65 | 23,45 | 23,60 | 0,00% | 1.561,00 |
15.03.2024 | 23,95 | 24,05 | 23,30 | 23,60 | -1,05% | 2.128,00 |
14.03.2024 | 24,05 | 24,15 | 23,85 | 23,85 | -1,04% | 958,00 |
13.03.2024 | 24,10 | 24,25 | 24,00 | 24,10 | 0,00% | 2.561,00 |
12.03.2024 | 24,20 | 24,20 | 23,95 | 24,10 | -0,21% | 1.436,00 |
11.03.2024 | 24,45 | 24,45 | 23,80 | 24,15 | -1,43% | 490,00 |
08.03.2024 | 24,15 | 24,55 | 24,15 | 24,50 | 2,08% | 1.369,00 |
07.03.2024 | 24,15 | 24,25 | 24,00 | 24,00 | -0,41% | 829,00 |
06.03.2024 | 24,00 | 24,20 | 23,70 | 24,10 | 1,05% | 1.760,00 |
05.03.2024 | 23,85 | 23,85 | 23,70 | 23,85 | 0,21% | 481,00 |
04.03.2024 | 24,05 | 24,10 | 23,60 | 23,80 | -1,24% | 1.180,00 |
01.03.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,63% | 708,00 |
29.02.2024 | 24,00 | 24,20 | 23,95 | 23,95 | 0,00% | 76,00 |
28.02.2024 | 24,45 | 24,45 | 23,95 | 23,95 | -1,64% | 663,00 |
27.02.2024 | 24,55 | 24,65 | 24,35 | 24,35 | -1,02% | 211,00 |
26.02.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,61% | 233,00 |
23.02.2024 | 24,40 | 24,80 | 24,40 | 24,45 | -1,41% | 185,00 |
22.02.2024 | 24,60 | 24,90 | 24,55 | 24,80 | 1,64% | 2.527,00 |
21.02.2024 | 24,50 | 24,50 | 24,40 | 24,40 | 1,04% | 140,00 |
20.02.2024 | 24,50 | 24,50 | 24,15 | 24,15 | -1,43% | 251,00 |
19.02.2024 | 24,40 | 24,55 | 24,35 | 24,50 | -0,20% | 555,00 |
16.02.2024 | 24,50 | 24,55 | 24,30 | 24,55 | 2,29% | 2.046,00 |
15.02.2024 | 24,30 | 24,30 | 23,85 | 24,00 | 0,84% | 350,00 |
14.02.2024 | 24,05 | 24,05 | 23,80 | 23,80 | -0,83% | 504,00 |
13.02.2024 | 24,30 | 24,30 | 23,70 | 24,00 | -1,03% | 300,00 |
12.02.2024 | 24,45 | 24,50 | 24,20 | 24,25 | -0,82% | 679,00 |
09.02.2024 | 23,35 | 24,45 | 23,35 | 24,45 | 4,49% | 220,00 |
08.02.2024 | 24,55 | 24,55 | 23,40 | 23,40 | -4,49% | 1.357,00 |
07.02.2024 | 24,30 | 24,55 | 24,25 | 24,50 | 0,82% | 741,00 |
06.02.2024 | 24,55 | 24,55 | 24,30 | 24,30 | 1,67% | 347,00 |
05.02.2024 | 24,20 | 24,35 | 23,90 | 23,90 | -2,05% | 620,00 |
02.02.2024 | 24,30 | 24,40 | 24,20 | 24,40 | 0,41% | 101,00 |
01.02.2024 | 24,10 | 24,35 | 24,10 | 24,30 | 0,62% | 255,00 |
31.01.2024 | 24,35 | 24,35 | 24,15 | 24,15 | -1,02% | 41,00 |
30.01.2024 | 24,20 | 24,40 | 24,15 | 24,40 | 2,52% | 360,00 |
29.01.2024 | 24,10 | 24,10 | 23,80 | 23,80 | -1,45% | 2.740,00 |
26.01.2024 | 24,00 | 24,35 | 23,90 | 24,15 | 1,68% | 278,00 |
25.01.2024 | 23,60 | 23,75 | 23,60 | 23,75 | -0,42% | 894,00 |
24.01.2024 | 24,20 | 24,20 | 23,85 | 23,85 | -1,85% | 1.501,00 |
23.01.2024 | 24,15 | 24,30 | 24,00 | 24,30 | 0,21% | 2.105,00 |
22.01.2024 | 24,40 | 24,50 | 24,20 | 24,25 | -1,22% | 567,00 |
19.01.2024 | 24,45 | 24,60 | 24,30 | 24,55 | 0,82% | 129,00 |
18.01.2024 | 24,15 | 24,40 | 24,15 | 24,35 | 1,04% | 432,00 |
17.01.2024 | 24,00 | 24,10 | 24,00 | 24,10 | -1,63% | 1.015,00 |
16.01.2024 | 24,30 | 24,50 | 24,30 | 24,50 | 0,62% | 340,00 |
15.01.2024 | 24,90 | 25,15 | 24,35 | 24,35 | -2,21% | 387,00 |
12.01.2024 | 24,70 | 25,05 | 24,70 | 24,90 | 2,47% | 41,00 |
11.01.2024 | 24,70 | 24,70 | 24,30 | 24,30 | -2,02% | 627,00 |
10.01.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,40% | 127,00 |
09.01.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 1,23% | 300,00 |
08.01.2024 | 24,70 | 24,70 | 24,40 | 24,40 | -1,61% | 352,00 |
05.01.2024 | 24,95 | 24,95 | 24,30 | 24,80 | -1,00% | 5.150,00 |
04.01.2024 | 25,30 | 25,30 | 25,05 | 25,05 | 0,20% | 102,00 |
03.01.2024 | 25,05 | 25,30 | 24,80 | 25,00 | -1,57% | 1.961,00 |
02.01.2024 | 25,45 | 25,45 | 25,05 | 25,40 | 0,79% | 831,00 |
29.12.2023 | 24,90 | 25,20 | 24,70 | 25,20 | 1,41% | 1.708,00 |
28.12.2023 | 25,10 | 25,25 | 24,85 | 24,85 | 0,00% | 801,00 |
27.12.2023 | 25,00 | 25,25 | 24,85 | 24,85 | -1,78% | 455,00 |
22.12.2023 | 25,15 | 25,30 | 24,95 | 25,30 | 0,80% | 928,00 |
21.12.2023 | 25,10 | 25,15 | 24,90 | 25,10 | 0,60% | 790,00 |
20.12.2023 | 24,90 | 25,05 | 24,35 | 24,95 | 0,40% | 1.717,00 |
19.12.2023 | 24,50 | 24,95 | 24,50 | 24,85 | 3,54% | 1.023,00 |
18.12.2023 | 24,20 | 24,35 | 24,00 | 24,00 | -1,03% | 987,00 |
15.12.2023 | 24,55 | 24,80 | 24,10 | 24,25 | -0,61% | 3.527,00 |
14.12.2023 | 24,05 | 24,40 | 24,05 | 24,40 | 3,83% | 3.549,00 |
13.12.2023 | 23,55 | 23,70 | 23,45 | 23,50 | 0,21% | 574,00 |
12.12.2023 | 23,60 | 23,80 | 23,25 | 23,45 | -1,26% | 1.343,00 |
11.12.2023 | 23,90 | 23,90 | 23,50 | 23,75 | -1,04% | 3.034,00 |
08.12.2023 | 23,50 | 24,05 | 23,40 | 24,00 | 1,27% | 1.231,00 |
07.12.2023 | 23,75 | 23,75 | 23,35 | 23,70 | -0,84% | 988,00 |
06.12.2023 | 23,50 | 23,95 | 23,30 | 23,90 | 1,70% | 2.623,00 |
05.12.2023 | 23,40 | 23,75 | 23,35 | 23,50 | 0,21% | 797,00 |
04.12.2023 | 23,30 | 23,60 | 23,30 | 23,45 | 0,86% | 994,00 |
01.12.2023 | 23,45 | 23,95 | 23,15 | 23,25 | -2,11% | 1.239,00 |
30.11.2023 | 23,40 | 23,75 | 23,25 | 23,75 | 2,37% | 698,00 |
29.11.2023 | 23,30 | 23,50 | 23,20 | 23,20 | 0,22% | 588,00 |
28.11.2023 | 23,10 | 23,35 | 23,10 | 23,15 | -0,22% | 819,00 |
27.11.2023 | 23,25 | 23,35 | 23,05 | 23,20 | 0,65% | 669,00 |
24.11.2023 | 23,10 | 23,30 | 23,05 | 23,05 | -0,43% | 547,00 |
23.11.2023 | 23,25 | 23,65 | 23,15 | 23,15 | -1,49% | 922,00 |
22.11.2023 | 22,85 | 23,50 | 22,80 | 23,50 | 3,30% | 1.775,00 |
21.11.2023 | 22,85 | 22,85 | 22,65 | 22,75 | 0,00% | 554,00 |
20.11.2023 | 23,15 | 23,45 | 22,65 | 22,75 | -2,78% | 1.072,00 |
17.11.2023 | 22,95 | 23,40 | 22,95 | 23,40 | 2,41% | 699,00 |
16.11.2023 | 23,30 | 23,30 | 22,85 | 22,85 | -2,77% | 1.863,00 |
15.11.2023 | 23,70 | 24,25 | 23,35 | 23,50 | -1,47% | 3.077,00 |
14.11.2023 | 22,85 | 23,85 | 22,85 | 23,85 | 4,84% | 2.434,00 |
13.11.2023 | 22,15 | 22,85 | 22,15 | 22,75 | 2,94% | 444,00 |
10.11.2023 | 22,05 | 22,35 | 22,05 | 22,10 | -0,23% | 305,00 |
09.11.2023 | 22,15 | 22,30 | 22,05 | 22,15 | -0,23% | 530,00 |
08.11.2023 | 22,20 | 22,35 | 21,90 | 22,20 | 0,68% | 2.819,00 |
07.11.2023 | 22,45 | 22,75 | 21,95 | 22,05 | -2,00% | 1.155,00 |