22,675€
-1,84%
Echtzeit-Aktienkurs Manitou B.F. S.A.
Bid:
Ask:
Aktienkurse zur Manitou B.F. S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,05 | 23,05 | 22,55 | 22,70 | -1,73% | - |
| 27.02.2025 | 22,70 | 23,30 | 22,45 | 23,10 | 0,65% | 21.730,00 |
| 26.02.2025 | 22,55 | 23,10 | 22,55 | 22,95 | 2,00% | 30.856,00 |
| 25.02.2025 | 22,55 | 22,70 | 22,25 | 22,50 | -0,44% | 19.530,00 |
| 24.02.2025 | 22,85 | 22,90 | 22,45 | 22,60 | -1,53% | 11.416,00 |
| 21.02.2025 | 23,00 | 23,10 | 22,85 | 22,95 | 0,22% | 9.137,00 |
| 20.02.2025 | 22,70 | 23,45 | 22,60 | 22,90 | 0,88% | 20.983,00 |
| 19.02.2025 | 23,40 | 23,50 | 22,60 | 22,70 | -2,58% | 19.932,00 |
| 18.02.2025 | 23,10 | 23,60 | 23,05 | 23,30 | 0,87% | 15.834,00 |
| 17.02.2025 | 23,20 | 23,40 | 23,05 | 23,10 | -0,65% | 13.665,00 |
| 14.02.2025 | 22,90 | 23,60 | 22,80 | 23,25 | 1,09% | 44.241,00 |
| 13.02.2025 | 22,30 | 23,05 | 22,15 | 23,00 | 3,14% | 24.693,00 |
| 12.02.2025 | 22,00 | 22,35 | 21,65 | 22,30 | 2,06% | 17.376,00 |
| 11.02.2025 | 22,00 | 22,05 | 21,80 | 21,85 | -1,13% | 46.527,00 |
| 10.02.2025 | 22,00 | 22,20 | 21,95 | 22,10 | 0,68% | 11.193,00 |
| 07.02.2025 | 22,40 | 22,40 | 21,80 | 21,95 | -2,01% | 10.628,00 |
| 06.02.2025 | 21,90 | 22,40 | 21,90 | 22,40 | 2,05% | 21.111,00 |
| 05.02.2025 | 21,80 | 21,95 | 21,70 | 21,95 | -0,23% | 18.182,00 |
| 04.02.2025 | 21,30 | 22,00 | 21,20 | 22,00 | 4,27% | 19.984,00 |
| 03.02.2025 | 21,20 | 21,20 | 20,75 | 21,10 | -2,54% | 20.626,00 |
| 31.01.2025 | 21,90 | 21,95 | 21,30 | 21,65 | -0,92% | 25.273,00 |
| 30.01.2025 | 20,75 | 22,00 | 20,65 | 21,85 | 8,17% | 74.731,00 |
| 29.01.2025 | 20,55 | 20,70 | 20,10 | 20,20 | -1,22% | 17.095,00 |
| 28.01.2025 | 20,30 | 20,70 | 20,20 | 20,45 | 0,25% | 17.211,00 |
| 27.01.2025 | 20,50 | 20,70 | 20,30 | 20,40 | -0,49% | 22.434,00 |
| 24.01.2025 | 20,55 | 21,05 | 20,25 | 20,50 | 0,24% | 31.806,00 |
| 23.01.2025 | 20,00 | 20,65 | 19,98 | 20,45 | 2,76% | 31.814,00 |
| 22.01.2025 | 19,64 | 19,98 | 19,58 | 19,90 | 2,05% | 22.742,00 |
| 21.01.2025 | 19,46 | 19,66 | 18,98 | 19,50 | 0,10% | 15.426,00 |
| 20.01.2025 | 18,98 | 19,62 | 18,98 | 19,48 | 3,29% | 25.706,00 |
| 17.01.2025 | 18,46 | 19,00 | 18,46 | 18,86 | 2,17% | 14.651,00 |
| 16.01.2025 | 18,90 | 18,90 | 18,34 | 18,46 | -1,49% | 26.313,00 |
| 15.01.2025 | 18,60 | 18,88 | 18,20 | 18,74 | 0,21% | 16.697,00 |
| 14.01.2025 | 17,92 | 18,84 | 17,92 | 18,70 | 4,35% | 28.745,00 |
| 13.01.2025 | 17,66 | 17,92 | 17,34 | 17,92 | 1,59% | 18.273,00 |
| 10.01.2025 | 17,70 | 17,88 | 17,52 | 17,64 | 0,11% | 20.993,00 |
| 09.01.2025 | 17,64 | 17,78 | 17,34 | 17,62 | 0,23% | 14.394,00 |
| 08.01.2025 | 18,58 | 18,62 | 17,46 | 17,58 | -5,38% | 32.040,00 |
| 07.01.2025 | 18,42 | 19,18 | 18,38 | 18,58 | 1,42% | 53.728,00 |
| 06.01.2025 | 17,52 | 18,38 | 17,52 | 18,32 | 5,05% | 28.193,00 |
| 03.01.2025 | 17,20 | 17,44 | 17,20 | 17,44 | 1,51% | 12.505,00 |
| 02.01.2025 | 16,98 | 17,28 | 16,98 | 17,18 | 2,38% | 11.066,00 |
| 31.12.2024 | 16,80 | 16,94 | 16,78 | 16,78 | -0,12% | 2.059,00 |
| 30.12.2024 | 16,60 | 16,98 | 16,48 | 16,80 | 0,72% | 8.470,00 |
| 27.12.2024 | 16,24 | 16,68 | 16,24 | 16,68 | 2,71% | 11.801,00 |
| 24.12.2024 | 16,10 | 16,34 | 16,06 | 16,24 | 0,37% | 6.614,00 |
| 23.12.2024 | 16,08 | 16,18 | 15,84 | 16,18 | 1,51% | 8.018,00 |
| 20.12.2024 | 16,06 | 16,16 | 15,80 | 15,94 | -0,99% | 27.677,00 |
| 19.12.2024 | 15,94 | 16,38 | 15,84 | 16,10 | -1,23% | 11.659,00 |
| 18.12.2024 | 16,90 | 16,90 | 16,30 | 16,30 | -1,81% | 20.430,00 |
| 17.12.2024 | 16,90 | 17,04 | 16,60 | 16,60 | -1,66% | 9.019,00 |
| 16.12.2024 | 17,40 | 17,40 | 16,60 | 16,88 | -3,65% | 16.978,00 |
| 13.12.2024 | 17,28 | 17,70 | 17,18 | 17,52 | 1,04% | 18.079,00 |
| 12.12.2024 | 17,44 | 17,66 | 17,22 | 17,34 | -0,69% | 14.148,00 |
| 11.12.2024 | 17,24 | 17,56 | 17,20 | 17,46 | 1,28% | 15.827,00 |
| 10.12.2024 | 17,08 | 17,48 | 16,96 | 17,24 | 0,82% | 16.568,00 |
| 09.12.2024 | 16,36 | 17,16 | 16,36 | 17,10 | 5,17% | 52.330,00 |
| 06.12.2024 | 16,10 | 16,40 | 16,10 | 16,26 | 1,50% | 25.499,00 |
| 05.12.2024 | 15,70 | 16,04 | 15,68 | 16,02 | 1,78% | 22.245,00 |
| 04.12.2024 | 15,56 | 15,90 | 15,50 | 15,74 | 1,55% | 41.345,00 |
| 03.12.2024 | 15,38 | 15,58 | 15,38 | 15,50 | 0,65% | 38.748,00 |
| 02.12.2024 | 15,28 | 15,48 | 15,12 | 15,40 | -1,91% | 36.704,00 |
| 29.11.2024 | 15,72 | 15,74 | 15,50 | 15,70 | -0,51% | 13.824,00 |
| 28.11.2024 | 15,70 | 16,00 | 15,70 | 15,78 | 0,51% | 8.543,00 |
| 27.11.2024 | 15,90 | 15,94 | 15,58 | 15,70 | -1,51% | 20.051,00 |
| 26.11.2024 | 16,48 | 16,48 | 15,92 | 15,94 | -3,39% | 24.640,00 |
| 25.11.2024 | 16,22 | 16,60 | 16,10 | 16,50 | 2,74% | 19.997,00 |
| 22.11.2024 | 16,04 | 16,16 | 15,90 | 16,06 | -0,25% | 9.163,00 |
| 21.11.2024 | 16,29 | 16,29 | 15,88 | 16,10 | -0,37% | - |
| 20.11.2024 | 16,54 | 16,74 | 16,16 | 16,16 | -0,49% | 16.656,00 |
| 19.11.2024 | 16,70 | 16,78 | 16,06 | 16,24 | -2,64% | 34.560,00 |
| 18.11.2024 | 17,14 | 17,16 | 16,66 | 16,68 | -2,80% | 35.510,00 |
| 15.11.2024 | 17,30 | 17,54 | 17,16 | 17,16 | -0,81% | 15.002,00 |
| 14.11.2024 | 17,30 | 17,34 | 17,18 | 17,30 | 0,46% | 16.802,00 |
| 13.11.2024 | 17,38 | 17,50 | 17,18 | 17,22 | -1,26% | 7.057,00 |
| 12.11.2024 | 17,90 | 17,90 | 17,34 | 17,44 | -2,57% | 12.075,00 |
| 11.11.2024 | 17,82 | 18,08 | 17,64 | 17,90 | 1,59% | 12.706,00 |
| 08.11.2024 | 18,04 | 18,12 | 17,60 | 17,62 | -2,11% | 11.763,00 |
| 07.11.2024 | 17,36 | 18,02 | 17,36 | 18,00 | 3,69% | 14.066,00 |
| 06.11.2024 | 17,46 | 17,92 | 17,30 | 17,36 | -0,46% | 14.474,00 |
| 05.11.2024 | 17,60 | 17,62 | 17,20 | 17,44 | -0,34% | 14.185,00 |
| 04.11.2024 | 17,00 | 17,68 | 17,00 | 17,50 | 2,94% | 26.433,00 |
| 01.11.2024 | 17,34 | 17,46 | 17,00 | 17,00 | -1,96% | 11.348,00 |
| 31.10.2024 | 17,08 | 17,46 | 17,02 | 17,34 | 0,70% | 26.384,00 |
| 30.10.2024 | 16,96 | 17,44 | 16,80 | 17,22 | 1,06% | 106.616,00 |
| 29.10.2024 | 17,52 | 17,56 | 17,02 | 17,04 | -2,18% | 14.287,00 |
| 28.10.2024 | 17,60 | 17,90 | 17,26 | 17,42 | -1,25% | 18.525,00 |
| 25.10.2024 | 16,62 | 17,66 | 16,40 | 17,64 | 5,88% | 163.472,00 |
| 24.10.2024 | 16,74 | 16,94 | 16,40 | 16,66 | 0,00% | 20.363,00 |
| 23.10.2024 | 16,92 | 17,12 | 16,66 | 16,66 | -2,00% | 17.906,00 |
| 22.10.2024 | 17,00 | 17,24 | 16,90 | 17,00 | 0,00% | 16.723,00 |
| 21.10.2024 | 16,88 | 17,22 | 16,88 | 17,00 | 0,00% | 53.292,00 |
| 18.10.2024 | 16,72 | 17,14 | 16,60 | 17,00 | 1,80% | 13.468,00 |
| 17.10.2024 | 16,80 | 17,02 | 16,46 | 16,70 | 0,60% | 28.579,00 |
| 16.10.2024 | 16,82 | 16,90 | 16,58 | 16,60 | -1,31% | 41.378,00 |
| 15.10.2024 | 17,11 | 17,31 | 16,78 | 16,82 | -1,98% | - |
| 14.10.2024 | 17,44 | 17,44 | 16,94 | 17,16 | -0,46% | 12.561,00 |
| 11.10.2024 | 17,10 | 17,24 | 16,86 | 17,24 | 2,01% | 23.754,00 |
| 10.10.2024 | 17,40 | 17,40 | 16,86 | 16,90 | -2,31% | 99.076,00 |
| 09.10.2024 | 17,52 | 17,68 | 17,30 | 17,30 | -1,26% | 27.078,00 |