20,525€
-1,08%
Echtzeit-Aktienkurs MANITOU B.F. SA INH. EO 1
Bid:
Ask:
Aktienkurse zur MANITOU B.F. SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,92 | 20,15 | 19,60 | 20,15 | -2,89% | 25.160,00 |
| 06.03.2026 | 20,90 | 20,90 | 20,50 | 20,75 | -0,24% | 10.783,00 |
| 05.03.2026 | 21,10 | 21,10 | 20,70 | 20,80 | -1,19% | 14.909,00 |
| 04.03.2026 | 21,00 | 21,40 | 20,85 | 21,05 | -0,24% | 15.448,00 |
| 03.03.2026 | 22,00 | 22,00 | 20,65 | 21,10 | -5,80% | 37.975,00 |
| 02.03.2026 | 22,75 | 22,85 | 22,40 | 22,40 | -4,88% | 15.692,00 |
| 27.02.2026 | 23,50 | 23,65 | 22,75 | 23,55 | 0,00% | 48.918,00 |
| 26.02.2026 | 24,05 | 24,30 | 23,55 | 23,55 | -2,28% | 19.863,00 |
| 25.02.2026 | 23,70 | 24,20 | 23,65 | 24,10 | 1,26% | 13.227,00 |
| 24.02.2026 | 23,45 | 24,15 | 23,45 | 23,80 | 1,49% | 28.202,00 |
| 23.02.2026 | 23,35 | 23,70 | 23,20 | 23,45 | -0,85% | 15.228,00 |
| 20.02.2026 | 22,60 | 23,65 | 22,50 | 23,65 | 4,19% | 40.391,00 |
| 19.02.2026 | 22,80 | 23,35 | 22,45 | 22,70 | -0,87% | 18.734,00 |
| 18.02.2026 | 22,60 | 22,90 | 22,40 | 22,90 | 0,88% | 9.753,00 |
| 17.02.2026 | 22,50 | 22,75 | 22,20 | 22,70 | 0,44% | 9.757,00 |
| 16.02.2026 | 22,35 | 22,75 | 22,25 | 22,60 | 1,57% | 9.974,00 |
| 13.02.2026 | 22,20 | 22,45 | 22,05 | 22,25 | 0,23% | 8.702,00 |
| 12.02.2026 | 22,60 | 22,75 | 22,20 | 22,20 | -1,55% | 13.427,00 |
| 11.02.2026 | 22,65 | 22,70 | 22,40 | 22,55 | -1,31% | 10.160,00 |
| 10.02.2026 | 22,60 | 22,95 | 22,40 | 22,85 | 1,33% | 10.489,00 |
| 09.02.2026 | 22,20 | 22,65 | 21,95 | 22,55 | 1,35% | 13.887,00 |
| 06.02.2026 | 22,45 | 22,45 | 22,10 | 22,25 | -1,55% | 18.603,00 |
| 05.02.2026 | 22,90 | 22,90 | 22,40 | 22,60 | -2,16% | 11.189,00 |
| 04.02.2026 | 22,65 | 23,40 | 22,45 | 23,10 | 1,09% | 23.811,00 |
| 03.02.2026 | 22,10 | 22,85 | 21,85 | 22,85 | 2,93% | 24.072,00 |
| 02.02.2026 | 21,95 | 22,20 | 21,65 | 22,20 | -0,22% | 20.925,00 |
| 30.01.2026 | 20,95 | 22,40 | 20,60 | 22,25 | 3,97% | 76.555,00 |
| 29.01.2026 | 20,50 | 21,45 | 20,10 | 21,40 | 20,43% | 115.769,00 |
| 28.01.2026 | 17,80 | 17,95 | 17,72 | 17,77 | -0,17% | - |
| 27.01.2026 | 17,88 | 18,00 | 17,72 | 17,80 | 0,68% | 17.619,00 |
| 26.01.2026 | 18,08 | 18,14 | 17,66 | 17,68 | -2,21% | 17.331,00 |
| 23.01.2026 | 17,88 | 18,18 | 17,54 | 18,08 | 1,12% | 32.720,00 |
| 22.01.2026 | 17,82 | 18,10 | 17,76 | 17,88 | 0,90% | 25.918,00 |
| 21.01.2026 | 17,70 | 17,78 | 17,44 | 17,72 | 0,00% | 24.217,00 |
| 20.01.2026 | 17,80 | 18,00 | 17,64 | 17,72 | -1,01% | 16.263,00 |
| 19.01.2026 | 18,00 | 18,02 | 17,70 | 17,90 | -1,10% | 20.883,00 |
| 16.01.2026 | 18,36 | 18,36 | 18,08 | 18,10 | -0,88% | 10.743,00 |
| 15.01.2026 | 18,50 | 18,50 | 18,16 | 18,26 | -0,76% | 8.976,00 |
| 14.01.2026 | 18,64 | 18,64 | 18,20 | 18,40 | -1,08% | 9.904,00 |
| 13.01.2026 | 18,84 | 18,84 | 18,36 | 18,60 | -0,96% | 14.252,00 |
| 12.01.2026 | 18,86 | 18,94 | 18,60 | 18,78 | -0,84% | 12.006,00 |
| 09.01.2026 | 19,20 | 19,26 | 18,84 | 18,94 | -0,63% | 6.561,00 |
| 08.01.2026 | 19,42 | 19,48 | 18,98 | 19,06 | -1,85% | 5.282,00 |
| 07.01.2026 | 19,58 | 19,58 | 19,24 | 19,42 | -0,61% | 8.206,00 |
| 06.01.2026 | 19,76 | 19,76 | 19,16 | 19,54 | -0,51% | 8.272,00 |
| 05.01.2026 | 19,34 | 19,64 | 19,18 | 19,64 | 1,76% | 7.601,00 |
| 02.01.2026 | 19,20 | 19,48 | 19,20 | 19,30 | 0,00% | 6.092,00 |
| 31.12.2025 | 19,30 | 19,30 | 19,20 | 19,30 | -0,31% | 2.483,00 |
| 30.12.2025 | 19,16 | 19,38 | 18,92 | 19,36 | 1,36% | 11.329,00 |
| 29.12.2025 | 18,90 | 19,12 | 18,90 | 19,10 | 0,63% | 10.534,00 |
| 24.12.2025 | 18,80 | 18,98 | 18,80 | 18,98 | 0,96% | 2.780,00 |
| 23.12.2025 | 18,90 | 19,10 | 18,78 | 18,80 | -0,53% | 6.864,00 |
| 22.12.2025 | 19,08 | 19,10 | 18,76 | 18,90 | -1,05% | 12.449,00 |
| 19.12.2025 | 19,30 | 19,30 | 19,08 | 19,10 | -0,62% | 6.040,00 |
| 18.12.2025 | 19,20 | 19,48 | 19,14 | 19,22 | 0,10% | 16.512,00 |
| 17.12.2025 | 19,34 | 19,36 | 19,08 | 19,20 | -0,72% | 8.619,00 |
| 16.12.2025 | 19,68 | 19,70 | 19,22 | 19,34 | -1,73% | 8.847,00 |
| 15.12.2025 | 19,62 | 19,88 | 19,62 | 19,68 | 0,20% | 14.994,00 |
| 12.12.2025 | 19,28 | 19,74 | 19,28 | 19,64 | 2,08% | 17.161,00 |
| 11.12.2025 | 19,00 | 19,40 | 19,00 | 19,24 | 1,26% | 10.245,00 |
| 10.12.2025 | 19,16 | 19,16 | 18,78 | 19,00 | -0,52% | 5.934,00 |
| 09.12.2025 | 19,38 | 19,42 | 18,92 | 19,10 | -1,44% | 4.773,00 |
| 08.12.2025 | 19,50 | 19,54 | 19,34 | 19,38 | -0,31% | 7.420,00 |
| 05.12.2025 | 19,40 | 19,46 | 19,20 | 19,44 | 1,14% | 11.868,00 |
| 04.12.2025 | 18,70 | 19,22 | 18,70 | 19,22 | 2,78% | 18.906,00 |
| 03.12.2025 | 18,60 | 18,80 | 18,56 | 18,70 | 0,97% | 4.525,00 |
| 02.12.2025 | 18,52 | 18,60 | 18,30 | 18,52 | -0,22% | 12.193,00 |
| 01.12.2025 | 18,46 | 18,56 | 18,08 | 18,56 | -0,54% | 13.867,00 |
| 28.11.2025 | 18,46 | 18,78 | 18,46 | 18,66 | 1,63% | 13.382,00 |
| 27.11.2025 | 18,68 | 18,68 | 18,36 | 18,36 | -1,29% | 4.398,00 |
| 26.11.2025 | 18,36 | 18,68 | 18,36 | 18,60 | 1,64% | 13.764,00 |
| 25.11.2025 | 18,22 | 18,36 | 17,74 | 18,30 | 0,44% | 11.950,00 |
| 24.11.2025 | 17,60 | 18,34 | 17,60 | 18,22 | 4,11% | 21.897,00 |
| 21.11.2025 | 17,60 | 17,78 | 17,38 | 17,50 | -1,13% | 11.118,00 |
| 20.11.2025 | 18,10 | 18,34 | 17,70 | 17,70 | -1,67% | 9.379,00 |
| 19.11.2025 | 17,72 | 18,12 | 17,72 | 18,00 | 1,58% | 10.977,00 |
| 18.11.2025 | 17,80 | 17,86 | 17,56 | 17,72 | -1,99% | 12.750,00 |
| 17.11.2025 | 18,10 | 18,28 | 17,86 | 18,08 | 0,44% | 13.250,00 |
| 14.11.2025 | 18,20 | 18,20 | 17,74 | 18,00 | -1,10% | 9.769,00 |
| 13.11.2025 | 18,28 | 18,42 | 18,12 | 18,20 | 0,66% | 6.671,00 |
| 12.11.2025 | 18,00 | 18,26 | 17,90 | 18,08 | 0,44% | 15.098,00 |
| 11.11.2025 | 17,62 | 18,02 | 17,62 | 18,00 | 2,74% | 6.352,00 |
| 10.11.2025 | 17,54 | 17,78 | 17,50 | 17,52 | 1,04% | 8.071,00 |
| 07.11.2025 | 17,86 | 17,86 | 17,10 | 17,34 | -2,36% | 11.308,00 |
| 06.11.2025 | 17,80 | 17,96 | 17,60 | 17,76 | 0,97% | 29.809,00 |
| 05.11.2025 | 17,54 | 17,67 | 17,38 | 17,59 | -0,06% | - |
| 04.11.2025 | 17,58 | 17,60 | 17,20 | 17,60 | 0,57% | 11.713,00 |
| 03.11.2025 | 17,44 | 17,70 | 17,32 | 17,50 | 0,46% | 14.586,00 |
| 31.10.2025 | 17,30 | 17,56 | 17,22 | 17,42 | 0,69% | 10.537,00 |
| 30.10.2025 | 17,40 | 17,40 | 17,10 | 17,30 | -0,69% | 14.841,00 |
| 29.10.2025 | 17,50 | 17,80 | 17,42 | 17,42 | -0,46% | 8.238,00 |
| 28.10.2025 | 17,32 | 17,50 | 17,26 | 17,50 | 0,57% | 6.597,00 |
| 27.10.2025 | 17,52 | 17,62 | 17,40 | 17,40 | -1,02% | 8.534,00 |
| 24.10.2025 | 17,62 | 17,62 | 17,40 | 17,58 | -0,11% | 6.291,00 |
| 23.10.2025 | 17,24 | 17,62 | 17,24 | 17,60 | 2,92% | 14.582,00 |
| 22.10.2025 | 17,10 | 17,20 | 16,96 | 17,10 | -0,23% | 109.028,00 |
| 21.10.2025 | 17,06 | 17,16 | 16,94 | 17,14 | 0,82% | 27.712,00 |
| 20.10.2025 | 17,54 | 17,62 | 16,90 | 17,00 | -3,08% | 25.637,00 |
| 17.10.2025 | 17,34 | 17,68 | 17,20 | 17,54 | 0,46% | 15.232,00 |
| 16.10.2025 | 17,56 | 17,56 | 17,20 | 17,46 | 0,00% | 10.832,00 |