16,140€
0,25%
Echtzeit-Aktienkurs Manitou B.F. S.A.
Bid:
Ask:
Aktienkurse zur Manitou B.F. S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 17,98 | 17,98 | 17,52 | 17,52 | -2,56% | 11.153,00 |
| 07.10.2024 | 18,22 | 18,34 | 17,92 | 17,98 | -0,33% | 13.366,00 |
| 04.10.2024 | 18,20 | 18,46 | 17,88 | 18,04 | 1,35% | 13.251,00 |
| 03.10.2024 | 18,24 | 18,32 | 17,74 | 17,80 | -2,31% | 11.716,00 |
| 02.10.2024 | 18,46 | 18,46 | 18,22 | 18,22 | -0,76% | 10.741,00 |
| 01.10.2024 | 18,68 | 18,88 | 18,32 | 18,36 | -1,40% | 21.085,00 |
| 30.09.2024 | 18,56 | 18,92 | 18,14 | 18,62 | 0,98% | 33.080,00 |
| 27.09.2024 | 17,80 | 18,46 | 17,74 | 18,44 | 3,13% | 20.210,00 |
| 26.09.2024 | 17,34 | 17,88 | 17,26 | 17,88 | 4,07% | 55.772,00 |
| 25.09.2024 | 17,20 | 17,30 | 17,02 | 17,18 | 0,47% | 23.360,00 |
| 24.09.2024 | 17,32 | 17,42 | 17,10 | 17,10 | -0,12% | 16.169,00 |
| 23.09.2024 | 17,48 | 17,48 | 16,86 | 17,12 | -0,58% | 13.855,00 |
| 20.09.2024 | 17,58 | 17,60 | 17,18 | 17,22 | -2,05% | 43.170,00 |
| 19.09.2024 | 17,24 | 17,74 | 17,14 | 17,58 | 4,39% | 32.394,00 |
| 18.09.2024 | 17,06 | 17,08 | 16,78 | 16,84 | -0,71% | 18.798,00 |
| 17.09.2024 | 16,80 | 16,98 | 16,76 | 16,96 | 0,59% | 15.627,00 |
| 16.09.2024 | 16,90 | 16,96 | 16,68 | 16,86 | -0,24% | 16.038,00 |
| 13.09.2024 | 16,50 | 17,12 | 16,50 | 16,90 | 2,42% | 25.303,00 |
| 12.09.2024 | 16,48 | 16,62 | 16,32 | 16,50 | 0,61% | 24.677,00 |
| 11.09.2024 | 16,60 | 16,84 | 16,40 | 16,40 | -0,61% | 24.969,00 |
| 10.09.2024 | 16,84 | 16,84 | 16,46 | 16,50 | -1,79% | 14.149,00 |
| 09.09.2024 | 17,10 | 17,12 | 16,80 | 16,80 | -0,94% | 16.552,00 |
| 06.09.2024 | 17,40 | 17,40 | 16,90 | 16,96 | -2,86% | 20.996,00 |
| 05.09.2024 | 17,70 | 17,80 | 17,38 | 17,46 | -1,36% | 20.890,00 |
| 04.09.2024 | 18,20 | 18,22 | 17,66 | 17,70 | -3,59% | 31.408,00 |
| 03.09.2024 | 18,84 | 18,84 | 18,32 | 18,36 | -2,03% | 8.394,00 |
| 02.09.2024 | 19,00 | 19,04 | 18,62 | 18,74 | -1,06% | 11.875,00 |
| 30.08.2024 | 18,80 | 18,98 | 18,76 | 18,94 | 2,38% | 21.377,00 |
| 29.08.2024 | 18,62 | 18,70 | 18,20 | 18,50 | -0,11% | 19.189,00 |
| 28.08.2024 | 18,88 | 18,90 | 18,48 | 18,52 | -1,59% | 14.421,00 |
| 27.08.2024 | 19,00 | 19,10 | 18,78 | 18,82 | -0,95% | 7.913,00 |
| 26.08.2024 | 19,24 | 19,24 | 18,98 | 19,00 | -0,94% | 9.491,00 |
| 23.08.2024 | 18,88 | 19,24 | 18,72 | 19,18 | 1,59% | 32.282,00 |
| 22.08.2024 | 19,00 | 19,08 | 18,88 | 18,88 | -0,63% | 11.258,00 |
| 21.08.2024 | 19,00 | 19,08 | 18,90 | 19,00 | 0,32% | 8.521,00 |
| 20.08.2024 | 19,20 | 19,20 | 18,94 | 18,94 | -0,84% | 12.584,00 |
| 19.08.2024 | 18,92 | 19,28 | 18,92 | 19,10 | 1,06% | 29.118,00 |
| 16.08.2024 | 19,10 | 19,20 | 18,90 | 18,90 | -0,63% | 11.204,00 |
| 15.08.2024 | 19,20 | 19,20 | 18,88 | 19,02 | -0,73% | 15.980,00 |
| 14.08.2024 | 19,50 | 19,66 | 19,04 | 19,16 | -1,74% | 10.098,00 |
| 13.08.2024 | 19,58 | 19,76 | 19,20 | 19,50 | 0,62% | 9.179,00 |
| 12.08.2024 | 19,80 | 19,80 | 19,26 | 19,38 | -1,12% | 9.221,00 |
| 09.08.2024 | 19,80 | 19,96 | 19,54 | 19,60 | -0,51% | 9.274,00 |
| 08.08.2024 | 20,00 | 20,00 | 19,54 | 19,70 | -1,99% | 9.415,00 |
| 07.08.2024 | 20,10 | 20,35 | 19,90 | 20,10 | 1,01% | 8.294,00 |
| 06.08.2024 | 20,40 | 20,58 | 19,70 | 19,90 | -1,00% | 13.191,00 |
| 05.08.2024 | 20,10 | 20,30 | 19,76 | 20,10 | -1,71% | 25.678,00 |