PALFINGER AG PAL
VIE · Österreich · Produzierendes Gewerbe
€26,55-0,90 (-3,28 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26,55 | -3,28 % | €27,40 | €27,45 | €26,05 | 135,78K |
| 2026-09-30 | €27,45 | -9,70 % | €30,45 | €30,80 | €27,45 | 146,92K |
| 2026-09-29 | €30,40 | +1,84 % | €30,00 | €30,65 | €29,85 | 22,01K |
| 2026-09-28 | €29,85 | +0,84 % | €29,60 | €30,20 | €29,50 | 28,19K |
| 2026-09-25 | €29,60 | -0,34 % | €29,75 | €30,30 | €29,60 | 28,08K |
| 2026-09-24 | €29,70 | -1,00 % | €30,00 | €30,90 | €29,70 | 57,58K |
| 2026-09-23 | €30,00 | -0,50 % | €30,55 | €30,55 | €29,40 | 29,43K |
| 2026-09-22 | €30,15 | +0,50 % | €30,00 | €30,15 | €29,70 | 41,69K |
| 2026-09-21 | €30,00 | +0,33 % | €30,50 | €30,50 | €29,80 | 17,34K |
| 2026-09-18 | €29,90 | -1,81 % | €30,60 | €30,60 | €29,65 | 72,13K |
| 2026-09-17 | €30,45 | +0,16 % | €30,95 | €30,95 | €30,30 | 17,36K |
| 2026-09-16 | €30,40 | 0,00 % | €30,80 | €30,80 | €30,25 | 11,42K |
| 2026-09-15 | €30,40 | +0,66 % | €30,05 | €30,70 | €29,80 | 23,81K |
| 2026-09-14 | €30,20 | -2,58 % | €31,00 | €31,10 | €30,00 | 28,12K |
| 2026-09-11 | €31,00 | -0,32 % | €31,30 | €31,40 | €30,95 | 19,04K |
| 2026-09-10 | €31,10 | -1,11 % | €31,50 | €31,75 | €31,05 | 26,61K |
| 2026-09-09 | €31,45 | -2,93 % | €32,50 | €32,50 | €31,25 | 18,76K |
| 2026-09-08 | €32,40 | -0,31 % | €32,40 | €32,40 | €31,85 | 15,86K |
| 2026-09-07 | €32,50 | +1,40 % | €32,20 | €32,50 | €32,00 | 19,71K |
| 2026-09-04 | €32,05 | +1,10 % | €31,80 | €32,10 | €31,60 | 32,39K |
| 2026-09-03 | €31,70 | +2,76 % | €30,90 | €31,70 | €30,85 | 22,03K |
| 2026-09-02 | €30,85 | -1,75 % | €31,05 | €31,30 | €30,85 | 53,22K |
| 2026-09-01 | €31,40 | -1,26 % | €31,50 | €31,65 | €31,10 | 28,06K |
| 2026-08-31 | €31,80 | +1,44 % | €31,20 | €31,90 | €31,20 | 52,03K |
| 2026-08-28 | €31,35 | +0,48 % | €31,35 | €31,50 | €31,25 | 34,25K |
| 2026-08-27 | €31,20 | -0,16 % | €31,35 | €31,35 | €31,00 | 24,68K |
| 2026-08-26 | €31,25 | +2,46 % | €30,30 | €31,35 | €30,30 | 88,90K |
| 2026-08-25 | €30,50 | +0,66 % | €30,15 | €31,00 | €30,15 | 43,81K |
| 2026-08-24 | €30,30 | +0,17 % | €30,00 | €30,45 | €30,00 | 30,39K |
| 2026-08-21 | €30,25 | +1,51 % | €30,25 | €30,30 | €29,55 | 40,06K |
| 2026-08-20 | €29,80 | -0,33 % | €29,95 | €29,95 | €29,45 | 26,05K |
| 2026-08-19 | €29,90 | -0,33 % | €29,95 | €30,25 | €29,50 | 27,03K |
| 2026-08-18 | €30,00 | -0,83 % | €30,20 | €30,35 | €29,70 | 37,72K |
| 2026-08-17 | €30,25 | -0,98 % | €30,80 | €30,80 | €30,20 | 20,73K |
| 2026-08-14 | €30,55 | -0,49 % | €30,80 | €31,10 | €30,30 | 31,90K |
| 2026-08-13 | €30,70 | -0,32 % | €31,00 | €31,00 | €30,50 | 21,60K |
| 2026-08-12 | €30,80 | +0,49 % | €30,60 | €31,10 | €30,50 | 20,36K |
| 2026-08-11 | €30,65 | -0,97 % | €31,00 | €31,10 | €30,50 | 29,70K |
| 2026-08-10 | €30,95 | +0,98 % | €30,95 | €31,00 | €30,60 | 22,25K |
| 2026-08-07 | €30,65 | +1,49 % | €30,45 | €30,95 | €30,25 | 40,24K |
| 2026-08-06 | €30,20 | +0,17 % | €30,45 | €31,00 | €30,00 | 52,35K |
| 2026-08-05 | €30,15 | -0,33 % | €30,60 | €30,95 | €30,10 | 52,07K |
| 2026-08-04 | €30,25 | +1,00 % | €30,30 | €30,70 | €30,10 | 34,95K |
| 2026-08-03 | €29,95 | +2,04 % | €30,00 | €30,60 | €29,70 | 53,64K |
| 2026-07-31 | €29,35 | -3,14 % | €30,35 | €30,60 | €29,25 | 52,42K |
| 2026-07-30 | €30,30 | +2,36 % | €29,60 | €30,30 | €29,60 | 34,85K |
| 2026-07-29 | €29,60 | -0,84 % | €29,95 | €30,30 | €28,85 | 88,57K |
| 2026-07-28 | €29,85 | -9,82 % | €32,15 | €32,50 | €29,20 | 225,73K |
| 2026-07-27 | €33,10 | +0,30 % | €33,30 | €33,70 | €32,90 | 19,94K |
| 2026-07-24 | €33,00 | +0,92 % | €32,70 | €33,45 | €32,70 | 16,24K |
| 2026-07-23 | €32,70 | 0,00 % | €33,00 | €33,00 | €32,60 | 9,26K |
| 2026-07-22 | €32,70 | +0,31 % | €32,80 | €33,05 | €32,10 | 25,05K |
| 2026-07-21 | €32,60 | +1,56 % | €32,00 | €32,60 | €31,85 | 20,82K |
| 2026-07-20 | €32,10 | +0,78 % | €31,80 | €32,85 | €31,60 | 52,44K |
| 2026-07-17 | €31,85 | -2,90 % | €32,50 | €32,50 | €31,85 | 41,69K |
| 2026-07-16 | €32,80 | +2,18 % | €32,15 | €33,15 | €32,05 | 31,88K |
| 2026-07-15 | €32,10 | +1,58 % | €31,85 | €32,30 | €31,70 | 19,20K |
| 2026-07-14 | €31,60 | +0,48 % | €31,40 | €31,85 | €31,25 | 20,81K |
| 2026-07-13 | €31,45 | 0,00 % | €31,50 | €31,85 | €31,05 | 27,15K |
| 2026-07-10 | €31,45 | -1,56 % | €31,65 | €32,05 | €31,40 | 39,84K |
| 2026-07-09 | €31,95 | +0,31 % | €32,55 | €32,55 | €31,75 | 14,82K |
| 2026-07-08 | €31,85 | -2,15 % | €32,30 | €32,35 | €31,55 | 28,72K |
| 2026-07-07 | €32,55 | -1,81 % | €33,00 | €33,05 | €32,35 | 21,28K |
| 2026-07-06 | €33,15 | +1,07 % | €33,00 | €33,95 | €32,85 | 36,08K |
| 2026-07-03 | €32,80 | +4,13 % | €31,80 | €33,20 | €31,80 | 38,37K |
| 2026-07-02 | €31,50 | +0,16 % | €31,40 | €31,90 | €31,30 | 46,84K |
| 2026-07-01 | €31,45 | -1,26 % | €32,20 | €32,20 | €31,40 | 22,23K |
| 2026-06-30 | €31,85 | +0,47 % | €32,00 | €32,20 | €31,80 | 26,83K |
| 2026-06-29 | €31,70 | -0,94 % | €32,15 | €32,15 | €31,45 | 25,43K |
| 2026-06-26 | €32,00 | -0,78 % | €32,05 | €32,15 | €31,80 | 17,97K |
| 2026-06-25 | €32,25 | +0,62 % | €32,40 | €32,75 | €32,20 | 30,96K |
| 2026-06-24 | €32,05 | -1,69 % | €32,80 | €32,85 | €31,85 | 43,88K |
| 2026-06-23 | €32,60 | -2,40 % | €33,30 | €33,30 | €32,60 | 24,98K |
| 2026-06-22 | €33,40 | -1,47 % | €33,90 | €34,00 | €33,25 | 31,37K |
| 2026-06-19 | €33,90 | -0,73 % | €34,55 | €34,65 | €33,85 | 79,00K |
| 2026-06-18 | €34,15 | -1,73 % | €35,15 | €35,15 | €34,10 | 19,37K |
| 2026-06-17 | €34,75 | +0,87 % | €34,75 | €34,85 | €34,40 | 15,73K |
| 2026-06-16 | €34,45 | 0,00 % | €34,95 | €34,95 | €34,20 | 16,56K |
| 2026-06-15 | €34,45 | +3,30 % | €34,05 | €35,15 | €34,05 | 38,56K |
| 2026-06-12 | €33,35 | +2,14 % | €33,00 | €33,90 | €32,95 | 38,54K |
| 2026-06-11 | €32,65 | +0,93 % | €32,10 | €32,70 | €31,90 | 33,55K |
| 2026-06-10 | €32,35 | -2,41 % | €33,15 | €33,75 | €32,25 | 34,88K |
| 2026-06-09 | €33,15 | -0,75 % | €33,80 | €34,00 | €33,15 | 17,66K |
| 2026-06-08 | €33,40 | +0,30 % | €33,50 | €33,70 | €32,90 | 36,35K |
| 2026-06-05 | €33,30 | -1,77 % | €33,90 | €34,05 | €33,30 | 21,79K |
| 2026-06-04 | €33,90 | -0,44 % | €33,85 | €34,30 | €33,50 | 27,91K |
| 2026-06-03 | €34,05 | -1,30 % | €34,60 | €34,80 | €33,90 | 18,39K |
| 2026-06-02 | €34,50 | +1,02 % | €34,15 | €36,00 | €34,15 | 30,21K |
| 2026-06-01 | €34,15 | -2,43 % | €34,50 | €35,00 | €33,85 | 26,07K |
| 2026-05-29 | €35,00 | +2,34 % | €34,75 | €35,00 | €34,05 | 50,70K |