17,290€
-0,97%
Echtzeit-Aktienkurs Manitou B.F. S.A.
Bid:
Ask:
Aktienkurse zur Manitou B.F. S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,54 | 17,54 | 17,32 | 17,38 | -0,46% | - |
| 15.10.2025 | 17,72 | 17,76 | 17,46 | 17,46 | 0,81% | 19.693,00 |
| 14.10.2025 | 17,72 | 17,72 | 17,32 | 17,32 | -2,26% | 53.365,00 |
| 13.10.2025 | 17,90 | 18,08 | 17,60 | 17,72 | -0,45% | 12.955,00 |
| 10.10.2025 | 17,98 | 18,14 | 17,80 | 17,80 | -1,00% | 27.834,00 |
| 09.10.2025 | 18,20 | 18,32 | 17,98 | 17,98 | -0,77% | 8.724,00 |
| 08.10.2025 | 18,04 | 18,20 | 17,98 | 18,12 | 0,67% | 15.525,00 |
| 07.10.2025 | 18,18 | 18,28 | 17,98 | 18,00 | -0,44% | 10.601,00 |
| 06.10.2025 | 18,38 | 18,74 | 17,98 | 18,08 | -3,00% | 27.618,00 |
| 03.10.2025 | 18,74 | 18,96 | 18,30 | 18,64 | 0,32% | 14.987,00 |
| 02.10.2025 | 18,64 | 18,70 | 18,34 | 18,58 | 0,76% | 19.341,00 |
| 01.10.2025 | 18,76 | 18,80 | 18,40 | 18,44 | -1,18% | 10.703,00 |
| 30.09.2025 | 18,32 | 18,72 | 18,18 | 18,66 | 1,30% | 13.976,00 |
| 29.09.2025 | 18,46 | 18,58 | 18,28 | 18,42 | -0,22% | 4.278,00 |
| 26.09.2025 | 18,68 | 19,16 | 18,38 | 18,46 | -0,65% | 23.501,00 |
| 25.09.2025 | 18,58 | 18,82 | 18,54 | 18,58 | -0,43% | 6.509,00 |
| 24.09.2025 | 18,86 | 18,86 | 18,48 | 18,66 | -0,64% | 6.376,00 |
| 23.09.2025 | 18,88 | 19,12 | 18,78 | 18,78 | 0,00% | 8.430,00 |
| 22.09.2025 | 18,78 | 19,10 | 18,58 | 18,78 | 0,43% | 15.317,00 |
| 19.09.2025 | 18,34 | 18,78 | 18,32 | 18,70 | 1,96% | 24.175,00 |
| 18.09.2025 | 18,20 | 18,60 | 18,14 | 18,34 | 0,77% | 11.232,00 |
| 17.09.2025 | 18,14 | 18,30 | 17,98 | 18,20 | 0,44% | 14.888,00 |
| 16.09.2025 | 18,26 | 18,30 | 18,06 | 18,12 | -0,44% | 8.265,00 |
| 15.09.2025 | 18,68 | 18,84 | 18,10 | 18,20 | -2,57% | 21.967,00 |
| 12.09.2025 | 18,86 | 18,88 | 18,52 | 18,68 | -0,53% | 5.686,00 |
| 11.09.2025 | 18,56 | 18,90 | 18,56 | 18,78 | 0,64% | 5.521,00 |
| 10.09.2025 | 18,90 | 19,40 | 18,42 | 18,66 | -0,21% | 10.505,00 |
| 09.09.2025 | 18,20 | 18,80 | 18,14 | 18,70 | 2,52% | 9.034,00 |
| 08.09.2025 | 18,06 | 18,30 | 18,00 | 18,24 | 1,45% | 12.962,00 |
| 05.09.2025 | 18,16 | 18,34 | 17,96 | 17,98 | -0,88% | 8.892,00 |
| 04.09.2025 | 17,98 | 18,16 | 17,80 | 18,14 | 1,45% | 8.570,00 |
| 03.09.2025 | 18,10 | 18,20 | 17,84 | 17,88 | -0,67% | 8.292,00 |
| 02.09.2025 | 18,72 | 18,72 | 17,92 | 18,00 | -3,33% | 14.272,00 |
| 01.09.2025 | 18,82 | 18,94 | 18,62 | 18,62 | -1,06% | 6.943,00 |
| 29.08.2025 | 19,06 | 19,10 | 18,76 | 18,82 | -1,16% | 17.331,00 |
| 28.08.2025 | 19,32 | 19,40 | 19,02 | 19,04 | -0,94% | 21.421,00 |
| 27.08.2025 | 19,20 | 19,38 | 19,16 | 19,22 | 0,63% | 10.862,00 |
| 26.08.2025 | 19,90 | 19,90 | 19,10 | 19,10 | -5,45% | 33.410,00 |
| 25.08.2025 | 20,45 | 20,50 | 20,20 | 20,20 | -1,46% | 4.000,00 |
| 22.08.2025 | 20,30 | 20,50 | 20,15 | 20,50 | 1,49% | 12.992,00 |
| 21.08.2025 | 20,65 | 20,65 | 20,15 | 20,20 | -1,70% | 25.750,00 |
| 20.08.2025 | 20,70 | 20,90 | 20,55 | 20,55 | -1,67% | 7.584,00 |
| 19.08.2025 | 20,50 | 21,00 | 20,50 | 20,90 | 1,95% | 5.806,00 |
| 18.08.2025 | 20,60 | 20,65 | 20,35 | 20,50 | -0,73% | 5.499,00 |
| 15.08.2025 | 20,60 | 20,70 | 20,35 | 20,65 | 0,98% | 7.213,00 |
| 14.08.2025 | 20,50 | 20,60 | 20,30 | 20,45 | 0,25% | 6.031,00 |
| 13.08.2025 | 20,40 | 20,50 | 20,15 | 20,40 | 0,00% | 8.271,00 |
| 12.08.2025 | 20,30 | 20,40 | 20,05 | 20,40 | 0,99% | 6.334,00 |
| 11.08.2025 | 20,40 | 20,40 | 20,05 | 20,20 | -0,98% | 4.892,00 |
| 08.08.2025 | 20,10 | 20,40 | 20,00 | 20,40 | 0,99% | 13.252,00 |
| 07.08.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 2,64% | 10.170,00 |
| 06.08.2025 | 19,80 | 20,00 | 19,68 | 19,68 | 0,00% | 5.036,00 |
| 05.08.2025 | 19,10 | 19,70 | 19,10 | 19,68 | 3,04% | 12.600,00 |
| 04.08.2025 | 18,80 | 19,36 | 18,80 | 19,10 | 1,60% | 11.170,00 |
| 01.08.2025 | 19,30 | 19,44 | 18,80 | 18,80 | -3,29% | 16.891,00 |
| 31.07.2025 | 20,10 | 20,20 | 18,80 | 19,44 | -6,09% | 46.269,00 |
| 30.07.2025 | 20,95 | 20,95 | 20,45 | 20,70 | -0,48% | 12.271,00 |
| 29.07.2025 | 21,20 | 21,30 | 20,65 | 20,80 | -2,35% | 12.999,00 |
| 28.07.2025 | 21,65 | 21,75 | 21,20 | 21,30 | -1,84% | 12.003,00 |
| 25.07.2025 | 21,80 | 22,00 | 21,65 | 21,70 | -0,91% | 8.077,00 |
| 24.07.2025 | 21,85 | 22,20 | 21,55 | 21,90 | 0,46% | 11.702,00 |
| 23.07.2025 | 21,05 | 21,95 | 21,05 | 21,80 | 4,06% | 14.973,00 |
| 22.07.2025 | 21,45 | 21,55 | 20,90 | 20,95 | -2,33% | 13.112,00 |
| 21.07.2025 | 22,00 | 22,15 | 21,45 | 21,45 | -2,50% | 9.208,00 |
| 18.07.2025 | 22,05 | 22,30 | 21,90 | 22,00 | 0,46% | 13.065,00 |
| 17.07.2025 | 21,60 | 21,95 | 21,60 | 21,90 | 1,39% | 8.074,00 |
| 16.07.2025 | 22,05 | 22,10 | 21,60 | 21,60 | -2,04% | 9.603,00 |
| 15.07.2025 | 21,75 | 22,50 | 21,70 | 22,05 | 1,38% | 17.520,00 |
| 14.07.2025 | 21,60 | 21,80 | 21,50 | 21,75 | -0,46% | 5.537,00 |
| 11.07.2025 | 21,80 | 21,95 | 21,55 | 21,85 | -0,68% | 7.060,00 |
| 10.07.2025 | 21,40 | 22,05 | 21,40 | 22,00 | 2,33% | 14.136,00 |
| 09.07.2025 | 21,65 | 21,65 | 21,35 | 21,50 | -0,69% | 9.522,00 |
| 08.07.2025 | 21,35 | 21,65 | 21,05 | 21,65 | 0,93% | 14.034,00 |
| 07.07.2025 | 21,00 | 21,70 | 20,90 | 21,45 | 1,66% | 30.200,00 |
| 04.07.2025 | 20,75 | 21,10 | 20,55 | 21,10 | 1,44% | 7.282,00 |
| 03.07.2025 | 20,95 | 21,00 | 20,50 | 20,80 | -0,72% | 7.769,00 |
| 02.07.2025 | 20,55 | 21,05 | 20,55 | 20,95 | 1,95% | 8.173,00 |
| 01.07.2025 | 20,90 | 20,90 | 20,35 | 20,55 | -1,67% | 10.255,00 |
| 30.06.2025 | 20,95 | 21,00 | 20,65 | 20,90 | 0,24% | 11.810,00 |
| 27.06.2025 | 20,70 | 20,90 | 20,55 | 20,85 | 1,21% | 13.874,00 |
| 26.06.2025 | 19,86 | 20,65 | 19,86 | 20,60 | 3,62% | 18.931,00 |
| 25.06.2025 | 19,74 | 20,10 | 19,60 | 19,88 | 0,91% | 24.315,00 |
| 24.06.2025 | 19,44 | 19,70 | 19,34 | 19,70 | 3,47% | 11.961,00 |
| 23.06.2025 | 18,90 | 19,18 | 18,80 | 19,04 | 1,06% | 9.491,00 |
| 20.06.2025 | 19,08 | 19,30 | 18,78 | 18,84 | -1,05% | 102.097,00 |
| 19.06.2025 | 19,20 | 19,30 | 19,00 | 19,04 | -1,45% | 13.080,00 |
| 18.06.2025 | 19,56 | 19,56 | 19,06 | 19,32 | -1,43% | 15.990,00 |
| 17.06.2025 | 19,86 | 20,10 | 19,60 | 19,60 | -1,80% | 16.968,00 |
| 16.06.2025 | 20,05 | 20,65 | 19,84 | 19,96 | -6,29% | 23.950,00 |
| 13.06.2025 | 21,20 | 21,50 | 21,00 | 21,30 | -1,39% | 19.535,00 |
| 12.06.2025 | 22,00 | 22,05 | 21,60 | 21,60 | -2,70% | 16.785,00 |
| 11.06.2025 | 21,85 | 22,40 | 21,85 | 22,20 | 1,60% | 25.714,00 |
| 10.06.2025 | 22,20 | 22,20 | 21,55 | 21,85 | -1,80% | 13.980,00 |
| 09.06.2025 | 22,05 | 22,30 | 21,85 | 22,25 | 0,45% | 12.598,00 |
| 06.06.2025 | 21,40 | 22,15 | 21,40 | 22,15 | 3,50% | 10.801,00 |
| 05.06.2025 | 21,40 | 21,65 | 21,25 | 21,40 | -0,47% | 10.825,00 |
| 04.06.2025 | 21,15 | 21,50 | 21,10 | 21,50 | 2,14% | 15.917,00 |
| 03.06.2025 | 21,20 | 21,25 | 20,85 | 21,05 | -0,24% | 11.850,00 |
| 02.06.2025 | 20,90 | 21,40 | 20,85 | 21,10 | 0,96% | 30.725,00 |
| 30.05.2025 | 21,85 | 21,90 | 20,90 | 20,90 | -3,91% | 64.066,00 |