21,625€
-1,70%
Echtzeit-Aktienkurs Manitou B.F. S.A.
Bid:
Ask:
Aktienkurse zur Manitou B.F. S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 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 |
| 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 |