30,900€
-3,44%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 32,10 | 32,50 | 30,90 | 31,00 | -3,13% | - |
| 07.08.2025 | 31,70 | 32,60 | 31,00 | 32,00 | 0,95% | 16,00 |
| 06.08.2025 | 35,00 | 35,40 | 30,50 | 31,70 | -12,91% | - |
| 05.08.2025 | 35,50 | 36,60 | 35,40 | 36,40 | 2,54% | - |
| 04.08.2025 | 34,70 | 35,70 | 34,60 | 35,50 | 2,01% | - |
| 01.08.2025 | 36,90 | 36,90 | 34,60 | 34,80 | -5,95% | - |
| 31.07.2025 | 36,60 | 37,30 | 36,40 | 37,00 | 0,54% | - |
| 30.07.2025 | 36,70 | 37,30 | 36,30 | 36,80 | -0,27% | - |
| 29.07.2025 | 37,60 | 38,20 | 36,60 | 36,90 | -1,86% | - |
| 28.07.2025 | 37,30 | 38,00 | 36,30 | 37,60 | 0,53% | - |
| 25.07.2025 | 36,50 | 37,50 | 35,80 | 37,40 | 2,75% | - |
| 24.07.2025 | 37,10 | 37,40 | 36,00 | 36,40 | -2,15% | - |
| 23.07.2025 | 36,30 | 37,30 | 36,10 | 37,20 | 2,48% | - |
| 22.07.2025 | 35,10 | 36,40 | 35,00 | 36,30 | 3,42% | - |
| 21.07.2025 | 35,20 | 35,50 | 33,50 | 35,10 | -0,57% | - |
| 18.07.2025 | 35,50 | 35,60 | 34,90 | 35,30 | -0,56% | - |
| 17.07.2025 | 35,00 | 35,70 | 34,70 | 35,50 | 1,72% | - |
| 16.07.2025 | 35,60 | 35,60 | 34,00 | 34,90 | -0,57% | - |
| 15.07.2025 | 36,00 | 36,30 | 35,10 | 35,10 | -2,23% | - |
| 14.07.2025 | 36,30 | 36,80 | 35,10 | 35,90 | -1,10% | - |
| 11.07.2025 | 36,80 | 36,90 | 35,80 | 36,30 | -1,09% | 3,00 |
| 10.07.2025 | 35,90 | 37,30 | 35,70 | 36,70 | 1,38% | - |
| 09.07.2025 | 36,10 | 36,40 | 35,50 | 36,20 | 0,28% | - |
| 08.07.2025 | 35,50 | 36,70 | 34,50 | 36,10 | 1,40% | - |
| 07.07.2025 | 36,00 | 36,50 | 35,10 | 35,60 | -1,39% | - |
| 04.07.2025 | 36,20 | 36,20 | 36,00 | 36,10 | 9,06% | - |
| 03.07.2025 | 35,70 | 36,80 | 33,10 | 33,10 | -7,80% | - |
| 02.07.2025 | 35,60 | 36,10 | 35,10 | 35,90 | 1,70% | - |
| 01.07.2025 | 33,90 | 36,30 | 33,50 | 35,30 | 4,13% | - |
| 30.06.2025 | 34,30 | 34,50 | 33,60 | 33,90 | -1,17% | - |
| 27.06.2025 | 34,30 | 35,20 | 33,70 | 34,30 | 0,00% | - |
| 26.06.2025 | 33,70 | 34,50 | 33,50 | 34,30 | 1,48% | - |
| 25.06.2025 | 34,10 | 34,40 | 33,50 | 33,80 | -1,17% | - |
| 24.06.2025 | 33,40 | 34,40 | 33,40 | 34,20 | 2,40% | - |
| 23.06.2025 | 33,70 | 34,10 | 32,50 | 33,40 | -0,60% | - |
| 20.06.2025 | 33,40 | 34,10 | 33,30 | 33,60 | 0,60% | - |
| 19.06.2025 | 33,90 | 33,90 | 33,40 | 33,40 | -0,89% | - |
| 18.06.2025 | 34,20 | 34,90 | 33,70 | 33,70 | -1,46% | - |
| 17.06.2025 | 34,40 | 34,90 | 34,20 | 34,20 | -0,87% | - |
| 16.06.2025 | 34,20 | 34,90 | 34,10 | 34,50 | 0,88% | 12,00 |
| 13.06.2025 | 35,70 | 36,30 | 34,20 | 34,20 | -3,93% | - |
| 12.06.2025 | 36,60 | 36,70 | 35,50 | 35,60 | -3,00% | - |
| 11.06.2025 | 36,50 | 37,10 | 36,30 | 36,70 | -0,54% | - |
| 10.06.2025 | 37,30 | 37,30 | 36,40 | 36,90 | 0,00% | 14,00 |
| 09.06.2025 | 36,10 | 37,40 | 36,10 | 36,90 | 1,93% | - |
| 06.06.2025 | 36,00 | 36,50 | 35,70 | 36,20 | 0,84% | - |
| 05.06.2025 | 36,00 | 36,30 | 35,30 | 35,90 | -0,28% | - |
| 04.06.2025 | 36,30 | 36,50 | 35,50 | 36,00 | -1,10% | - |
| 03.06.2025 | 34,50 | 36,70 | 34,40 | 36,40 | 5,81% | - |
| 02.06.2025 | 35,30 | 36,00 | 34,30 | 34,40 | -3,10% | 100,00 |
| 30.05.2025 | 35,90 | 36,00 | 35,40 | 35,50 | -1,11% | - |
| 29.05.2025 | 35,90 | 36,70 | 35,50 | 35,90 | -0,28% | - |
| 28.05.2025 | 36,80 | 36,90 | 35,80 | 36,00 | -1,64% | - |
| 27.05.2025 | 34,80 | 36,80 | 34,80 | 36,60 | 4,27% | - |
| 26.05.2025 | 34,80 | 35,20 | 34,80 | 35,10 | 0,57% | - |
| 23.05.2025 | 36,10 | 36,10 | 34,80 | 34,90 | -3,06% | - |
| 22.05.2025 | 36,00 | 37,10 | 35,40 | 36,00 | 0,28% | - |
| 21.05.2025 | 37,40 | 37,40 | 35,50 | 35,90 | -4,01% | - |
| 20.05.2025 | 38,10 | 39,00 | 37,20 | 37,40 | -1,84% | - |
| 19.05.2025 | 38,50 | 38,50 | 37,30 | 38,10 | -0,52% | - |
| 16.05.2025 | 38,10 | 38,80 | 37,80 | 38,30 | 0,26% | - |
| 15.05.2025 | 38,10 | 38,80 | 37,70 | 38,20 | -0,26% | - |
| 14.05.2025 | 39,00 | 39,00 | 37,70 | 38,30 | -1,03% | 14,00 |
| 13.05.2025 | 38,40 | 39,10 | 38,00 | 38,70 | 1,04% | - |
| 12.05.2025 | 35,40 | 39,10 | 35,40 | 38,30 | 8,19% | - |
| 09.05.2025 | 36,20 | 36,60 | 35,00 | 35,40 | -2,21% | - |
| 08.05.2025 | 35,60 | 36,60 | 33,80 | 36,20 | 5,54% | 15,00 |
| 07.05.2025 | 36,20 | 36,20 | 32,80 | 34,30 | -4,46% | - |
| 06.05.2025 | 35,30 | 36,80 | 35,10 | 35,90 | 1,70% | - |
| 05.05.2025 | 36,10 | 36,10 | 35,00 | 35,30 | -1,40% | 15,00 |
| 02.05.2025 | 34,10 | 36,40 | 34,00 | 35,80 | 5,29% | - |
| 30.04.2025 | 34,40 | 34,50 | 33,00 | 34,00 | -1,16% | - |
| 29.04.2025 | 33,80 | 34,60 | 33,60 | 34,40 | 1,78% | - |
| 28.04.2025 | 34,60 | 35,20 | 33,40 | 33,80 | -2,87% | - |
| 25.04.2025 | 34,20 | 35,00 | 34,20 | 34,80 | 1,75% | - |
| 24.04.2025 | 33,90 | 34,30 | 33,30 | 34,20 | 1,18% | - |
| 23.04.2025 | 33,10 | 35,40 | 33,00 | 33,80 | 1,81% | - |
| 22.04.2025 | 33,30 | 33,40 | 31,80 | 33,20 | -1,78% | 16,00 |
| 17.04.2025 | 33,50 | 34,40 | 33,00 | 33,80 | 1,20% | - |
| 16.04.2025 | 33,80 | 34,00 | 32,80 | 33,40 | -1,18% | - |
| 15.04.2025 | 33,50 | 34,40 | 33,00 | 33,80 | 0,90% | - |
| 14.04.2025 | 33,20 | 34,20 | 32,50 | 33,50 | 0,60% | - |
| 11.04.2025 | 33,30 | 33,40 | 31,80 | 33,30 | 0,30% | 16,00 |
| 10.04.2025 | 36,20 | 36,50 | 32,40 | 33,20 | -7,26% | - |
| 09.04.2025 | 32,30 | 36,80 | 31,70 | 35,80 | 10,15% | 16,00 |
| 08.04.2025 | 32,80 | 34,00 | 32,10 | 32,50 | -0,31% | - |
| 07.04.2025 | 33,40 | 35,70 | 31,00 | 32,60 | -2,10% | - |
| 04.04.2025 | 33,40 | 34,50 | 31,50 | 33,30 | -0,89% | 264,00 |
| 03.04.2025 | 38,70 | 38,70 | 33,20 | 33,60 | -13,18% | 311,00 |
| 02.04.2025 | 38,40 | 38,80 | 37,70 | 38,70 | 0,78% | - |
| 01.04.2025 | 38,60 | 39,30 | 37,90 | 38,40 | 0,00% | - |
| 31.03.2025 | 38,50 | 38,60 | 37,70 | 38,40 | -0,52% | - |
| 28.03.2025 | 41,10 | 41,50 | 38,50 | 38,60 | -6,08% | - |
| 27.03.2025 | 41,50 | 42,00 | 40,60 | 41,10 | -0,96% | - |
| 26.03.2025 | 41,50 | 41,90 | 41,00 | 41,50 | 0,00% | - |
| 25.03.2025 | 41,70 | 42,00 | 41,40 | 41,50 | -0,72% | - |
| 24.03.2025 | 41,10 | 42,60 | 41,00 | 41,80 | 1,21% | - |
| 21.03.2025 | 42,70 | 43,00 | 41,20 | 41,30 | -3,28% | - |
| 20.03.2025 | 42,50 | 43,10 | 42,50 | 42,70 | 0,47% | 120,00 |
| 19.03.2025 | 41,30 | 42,80 | 41,00 | 42,50 | 2,91% | - |