20,750€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,78 | 20,80 | 20,63 | 20,75 | -0,24% | - |
| 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 |
| 29.05.2025 | 22,15 | 22,20 | 21,75 | 21,75 | -1,36% | 10.123,00 |
| 28.05.2025 | 22,05 | 22,20 | 21,90 | 22,05 | 0,92% | 28.198,00 |
| 27.05.2025 | 22,15 | 22,45 | 21,85 | 21,85 | -1,35% | 23.204,00 |
| 26.05.2025 | 22,35 | 22,55 | 22,10 | 22,15 | -0,45% | 13.781,00 |
| 23.05.2025 | 22,60 | 23,10 | 21,85 | 22,25 | -1,11% | 38.128,00 |
| 22.05.2025 | 22,45 | 22,65 | 22,25 | 22,50 | -0,22% | 16.364,00 |
| 21.05.2025 | 22,35 | 22,75 | 22,20 | 22,55 | 0,45% | 13.148,00 |
| 20.05.2025 | 22,30 | 22,70 | 22,25 | 22,45 | 0,90% | 18.688,00 |
| 19.05.2025 | 21,85 | 22,25 | 21,80 | 22,25 | 2,30% | 18.319,00 |
| 16.05.2025 | 22,05 | 22,10 | 21,60 | 21,75 | -1,14% | 15.766,00 |
| 15.05.2025 | 22,05 | 22,20 | 21,90 | 22,00 | -0,68% | 14.759,00 |
| 14.05.2025 | 22,60 | 22,60 | 22,05 | 22,15 | -1,77% | 13.462,00 |
| 13.05.2025 | 22,05 | 22,55 | 21,90 | 22,55 | 2,73% | 24.821,00 |
| 12.05.2025 | 21,40 | 22,05 | 21,35 | 21,95 | 4,03% | 35.879,00 |
| 09.05.2025 | 20,35 | 21,10 | 20,35 | 21,10 | 3,69% | 22.056,00 |
| 08.05.2025 | 20,15 | 20,35 | 20,00 | 20,35 | 1,50% | 15.620,00 |
| 07.05.2025 | 20,05 | 20,15 | 19,78 | 20,05 | 0,45% | 21.971,00 |
| 06.05.2025 | 19,98 | 20,00 | 19,42 | 19,96 | 0,20% | 15.114,00 |
| 05.05.2025 | 20,90 | 20,90 | 19,76 | 19,92 | -3,77% | 24.413,00 |
| 02.05.2025 | 20,35 | 20,85 | 20,15 | 20,70 | 1,97% | 19.701,00 |
| 30.04.2025 | 20,10 | 20,55 | 19,94 | 20,30 | 1,50% | 24.192,00 |
| 29.04.2025 | 19,40 | 20,05 | 19,40 | 20,00 | 3,95% | 25.053,00 |
| 28.04.2025 | 19,02 | 19,34 | 19,02 | 19,24 | 1,05% | 8.583,00 |
| 25.04.2025 | 18,30 | 19,14 | 18,16 | 19,04 | 3,59% | 54.039,00 |
| 24.04.2025 | 18,48 | 18,48 | 17,84 | 18,38 | 0,55% | 13.363,00 |
| 23.04.2025 | 18,04 | 18,44 | 17,90 | 18,28 | 1,90% | 25.717,00 |
| 22.04.2025 | 17,96 | 18,02 | 17,60 | 17,94 | 0,22% | 13.436,00 |
| 17.04.2025 | 17,88 | 17,90 | 17,60 | 17,90 | 0,34% | 8.752,00 |
| 16.04.2025 | 17,80 | 17,84 | 17,24 | 17,84 | 0,79% | 12.222,00 |
| 15.04.2025 | 17,50 | 17,70 | 17,40 | 17,70 | 1,14% | 42.180,00 |
| 14.04.2025 | 17,10 | 17,54 | 17,10 | 17,50 | 4,42% | 27.723,00 |
| 11.04.2025 | 16,80 | 17,08 | 16,48 | 16,76 | -0,83% | 31.314,00 |
| 10.04.2025 | 18,08 | 18,08 | 16,74 | 16,90 | 3,05% | 34.326,00 |
| 09.04.2025 | 16,46 | 16,58 | 16,06 | 16,40 | -2,38% | 15.417,00 |
| 08.04.2025 | 16,58 | 17,02 | 16,32 | 16,80 | 4,22% | 26.469,00 |
| 07.04.2025 | 15,12 | 17,68 | 14,60 | 16,12 | 0,25% | 73.927,00 |
| 04.04.2025 | 16,94 | 16,94 | 15,76 | 16,08 | -5,74% | 98.355,00 |
| 03.04.2025 | 17,04 | 17,58 | 17,00 | 17,06 | -3,83% | 20.380,00 |
| 02.04.2025 | 17,84 | 17,98 | 17,38 | 17,74 | -0,78% | 18.732,00 |
| 01.04.2025 | 18,06 | 18,06 | 17,72 | 17,88 | -0,11% | 15.892,00 |
| 31.03.2025 | 18,46 | 18,50 | 17,84 | 17,90 | -4,48% | 34.441,00 |
| 28.03.2025 | 19,20 | 19,38 | 18,70 | 18,74 | -3,70% | 18.335,00 |
| 27.03.2025 | 19,30 | 19,58 | 18,96 | 19,46 | 0,31% | 26.539,00 |
| 26.03.2025 | 19,56 | 19,58 | 19,10 | 19,40 | -0,82% | 19.004,00 |
| 25.03.2025 | 19,30 | 19,60 | 19,14 | 19,56 | 1,35% | 13.485,00 |
| 24.03.2025 | 19,34 | 19,52 | 19,04 | 19,30 | 0,31% | 10.327,00 |
| 21.03.2025 | 18,96 | 19,24 | 18,66 | 19,24 | 1,48% | 46.647,00 |
| 20.03.2025 | 19,10 | 19,16 | 18,86 | 18,96 | -0,94% | 23.811,00 |
| 19.03.2025 | 19,38 | 19,62 | 19,02 | 19,14 | -1,75% | 28.061,00 |
| 18.03.2025 | 19,98 | 20,10 | 19,16 | 19,48 | -1,81% | 26.478,00 |
| 17.03.2025 | 19,54 | 20,00 | 19,54 | 19,84 | 2,06% | 12.373,00 |
| 14.03.2025 | 19,30 | 19,80 | 19,26 | 19,44 | 0,73% | 12.133,00 |
| 13.03.2025 | 18,94 | 19,48 | 18,60 | 19,30 | 1,58% | 35.053,00 |
| 12.03.2025 | 19,20 | 19,68 | 18,94 | 19,00 | -1,04% | 27.190,00 |
| 11.03.2025 | 19,76 | 19,94 | 19,16 | 19,20 | -2,74% | 24.763,00 |
| 10.03.2025 | 20,20 | 20,50 | 19,74 | 19,74 | -1,55% | 34.505,00 |
| 07.03.2025 | 20,05 | 20,55 | 19,78 | 20,05 | 0,00% | 54.915,00 |
| 06.03.2025 | 22,00 | 22,00 | 19,04 | 20,05 | -16,80% | 183.112,00 |
| 05.03.2025 | 22,10 | 24,10 | 22,00 | 24,10 | 9,55% | 64.994,00 |
| 04.03.2025 | 22,55 | 22,55 | 21,70 | 22,00 | -2,87% | 28.980,00 |
| 03.03.2025 | 22,80 | 23,05 | 22,50 | 22,65 | -0,22% | 12.992,00 |
| 28.02.2025 | 23,10 | 23,10 | 22,55 | 22,70 | -1,73% | 36.058,00 |
| 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 |