40,200€
-0,50%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 41,20 | 41,70 | 40,00 | 40,10 | -0,74% | - |
| 12.03.2025 | 41,30 | 41,60 | 40,20 | 40,40 | -1,70% | - |
| 11.03.2025 | 41,90 | 41,90 | 40,70 | 41,10 | -0,96% | 5,00 |
| 10.03.2025 | 41,20 | 42,20 | 40,10 | 41,50 | 0,97% | - |
| 07.03.2025 | 42,00 | 42,10 | 40,80 | 41,10 | -1,20% | - |
| 06.03.2025 | 41,50 | 42,20 | 41,00 | 41,60 | -0,24% | 100,00 |
| 05.03.2025 | 41,70 | 42,00 | 40,70 | 41,70 | 0,24% | - |
| 04.03.2025 | 42,30 | 45,40 | 40,50 | 41,60 | -1,89% | 204,00 |
| 03.03.2025 | 48,80 | 50,10 | 42,00 | 42,40 | -12,76% | - |
| 28.02.2025 | 52,00 | 52,00 | 48,60 | 48,60 | -6,54% | - |
| 27.02.2025 | 50,75 | 52,50 | 50,55 | 52,00 | 2,97% | - |
| 26.02.2025 | 49,20 | 55,00 | 49,00 | 50,50 | 2,64% | 50,00 |
| 25.02.2025 | 48,40 | 50,10 | 48,00 | 49,20 | 1,65% | - |
| 24.02.2025 | 49,85 | 50,20 | 48,10 | 48,40 | -2,42% | - |
| 21.02.2025 | 51,00 | 51,50 | 49,40 | 49,60 | -2,75% | - |
| 20.02.2025 | 52,25 | 52,25 | 50,05 | 51,00 | -2,86% | - |
| 19.02.2025 | 51,25 | 52,50 | 51,00 | 52,50 | 1,94% | - |
| 18.02.2025 | 50,40 | 51,50 | 50,25 | 51,50 | 0,00% | - |
| 17.02.2025 | 50,50 | 51,50 | 50,25 | 51,50 | 2,18% | - |
| 14.02.2025 | 49,95 | 51,00 | 49,75 | 50,40 | 0,70% | - |
| 13.02.2025 | 49,40 | 50,40 | 49,00 | 50,05 | 1,32% | - |
| 12.02.2025 | 50,75 | 51,50 | 49,10 | 49,40 | -2,18% | 140,00 |
| 11.02.2025 | 51,00 | 51,25 | 50,40 | 50,50 | -0,98% | - |
| 10.02.2025 | 50,50 | 51,50 | 50,40 | 51,00 | 0,99% | - |
| 07.02.2025 | 50,50 | 51,00 | 50,15 | 50,50 | 0,00% | - |
| 06.02.2025 | 51,00 | 51,50 | 50,40 | 50,50 | -0,49% | - |
| 05.02.2025 | 50,00 | 51,00 | 50,00 | 50,75 | -0,49% | - |
| 04.02.2025 | 50,30 | 51,00 | 50,00 | 51,00 | 0,69% | - |
| 03.02.2025 | 51,50 | 52,50 | 49,65 | 50,65 | -1,65% | - |
| 31.01.2025 | 52,25 | 52,50 | 51,00 | 51,50 | -0,96% | - |
| 30.01.2025 | 51,00 | 52,50 | 49,65 | 52,00 | 1,46% | - |
| 29.01.2025 | 51,00 | 52,00 | 51,00 | 51,25 | 0,00% | - |
| 28.01.2025 | 51,50 | 52,25 | 51,25 | 51,25 | -1,44% | - |
| 27.01.2025 | 50,90 | 52,00 | 50,50 | 52,00 | 1,96% | - |
| 24.01.2025 | 51,50 | 51,50 | 50,65 | 51,00 | -0,97% | - |
| 23.01.2025 | 51,50 | 52,00 | 51,00 | 51,50 | 0,00% | - |
| 22.01.2025 | 52,50 | 53,00 | 51,50 | 51,50 | -1,90% | - |
| 21.01.2025 | 51,75 | 53,00 | 51,75 | 52,50 | 1,45% | - |
| 20.01.2025 | 52,50 | 52,50 | 51,75 | 51,75 | -1,43% | - |
| 17.01.2025 | 52,25 | 53,00 | 52,00 | 52,50 | 0,48% | - |
| 16.01.2025 | 50,55 | 52,50 | 50,55 | 52,25 | 2,45% | 30,00 |
| 15.01.2025 | 50,20 | 51,50 | 50,00 | 51,00 | 1,09% | - |
| 14.01.2025 | 49,85 | 51,25 | 49,55 | 50,45 | 0,00% | - |
| 13.01.2025 | 48,60 | 52,50 | 48,20 | 50,45 | 3,81% | - |
| 10.01.2025 | 48,60 | 48,60 | 48,50 | 48,60 | 0,21% | - |
| 09.01.2025 | 48,50 | 49,00 | 48,50 | 48,50 | -0,61% | - |
| 08.01.2025 | 48,50 | 49,00 | 47,60 | 48,80 | 0,83% | - |
| 07.01.2025 | 48,80 | 49,55 | 47,80 | 48,40 | -0,82% | - |
| 06.01.2025 | 49,30 | 50,00 | 48,80 | 48,80 | -1,31% | - |
| 03.01.2025 | 48,90 | 49,70 | 48,40 | 49,45 | 1,33% | - |
| 02.01.2025 | 47,80 | 50,45 | 47,80 | 48,80 | 2,09% | - |
| 30.12.2024 | 48,20 | 48,30 | 47,80 | 47,80 | -0,42% | - |
| 27.12.2024 | 48,90 | 49,00 | 48,00 | 48,00 | -0,21% | - |
| 23.12.2024 | 48,50 | 49,20 | 47,80 | 48,10 | -0,21% | - |
| 20.12.2024 | 48,00 | 48,70 | 45,30 | 48,20 | 0,42% | 22,00 |
| 19.12.2024 | 48,90 | 50,65 | 48,00 | 48,00 | -1,84% | - |
| 18.12.2024 | 50,10 | 51,00 | 48,30 | 48,90 | -2,40% | - |
| 17.12.2024 | 50,95 | 51,50 | 49,75 | 50,10 | -1,67% | - |
| 16.12.2024 | 52,00 | 52,50 | 50,75 | 50,95 | -2,02% | - |
| 13.12.2024 | 51,75 | 52,50 | 51,50 | 52,00 | 0,48% | - |
| 12.12.2024 | 53,00 | 53,50 | 51,50 | 51,75 | -2,36% | - |
| 11.12.2024 | 52,50 | 53,50 | 52,00 | 53,00 | 0,95% | - |
| 10.12.2024 | 52,75 | 53,50 | 52,00 | 52,50 | -0,47% | - |
| 09.12.2024 | 52,25 | 53,50 | 50,95 | 52,75 | 0,96% | - |
| 06.12.2024 | 53,00 | 53,50 | 51,20 | 52,25 | -1,42% | - |
| 05.12.2024 | 55,75 | 55,75 | 52,50 | 53,00 | -5,36% | - |
| 04.12.2024 | 53,50 | 56,00 | 53,50 | 56,00 | 4,67% | - |
| 03.12.2024 | 54,00 | 54,50 | 53,25 | 53,50 | -0,93% | - |
| 02.12.2024 | 53,50 | 54,50 | 52,00 | 54,00 | -2,00% | - |
| 29.11.2024 | 53,00 | 56,50 | 52,50 | 55,10 | 2,99% | - |
| 28.11.2024 | 53,25 | 53,50 | 53,00 | 53,50 | 0,47% | - |
| 27.11.2024 | 54,25 | 55,00 | 53,00 | 53,25 | -1,84% | - |
| 26.11.2024 | 54,75 | 55,25 | 52,65 | 54,25 | -0,91% | - |
| 25.11.2024 | 54,50 | 55,75 | 54,00 | 54,75 | 0,46% | - |
| 22.11.2024 | 53,00 | 54,75 | 52,75 | 54,50 | 2,83% | - |
| 21.11.2024 | 51,40 | 54,00 | 51,00 | 53,00 | 3,11% | - |
| 20.11.2024 | 51,15 | 51,75 | 50,55 | 51,40 | 0,49% | - |
| 19.11.2024 | 52,25 | 52,50 | 50,65 | 51,15 | -2,11% | - |
| 18.11.2024 | 50,60 | 55,25 | 50,00 | 52,25 | 3,26% | - |
| 15.11.2024 | 50,35 | 52,50 | 50,00 | 50,60 | 0,50% | - |
| 14.11.2024 | 50,25 | 51,75 | 49,65 | 50,35 | 0,20% | - |
| 13.11.2024 | 49,80 | 51,00 | 49,50 | 50,25 | 0,80% | - |
| 12.11.2024 | 50,70 | 51,25 | 49,55 | 49,85 | -1,68% | - |
| 11.11.2024 | 49,65 | 52,00 | 49,65 | 50,70 | 2,11% | - |
| 08.11.2024 | 51,65 | 52,00 | 49,20 | 49,65 | -3,87% | - |
| 07.11.2024 | 52,50 | 53,50 | 51,00 | 51,65 | -1,62% | - |
| 06.11.2024 | 50,40 | 54,00 | 48,40 | 52,50 | 7,03% | 51,00 |
| 05.11.2024 | 57,50 | 57,50 | 44,60 | 49,05 | -14,70% | 10,00 |
| 04.11.2024 | 57,25 | 59,25 | 56,75 | 57,50 | 0,44% | - |
| 01.11.2024 | 58,50 | 59,25 | 57,25 | 57,25 | -2,14% | - |
| 31.10.2024 | 60,00 | 60,00 | 58,25 | 58,50 | -2,50% | - |
| 30.10.2024 | 60,00 | 60,75 | 59,00 | 60,00 | 0,00% | - |
| 29.10.2024 | 62,00 | 62,00 | 59,75 | 60,00 | -3,23% | - |
| 28.10.2024 | 60,00 | 62,00 | 59,75 | 62,00 | 3,33% | - |
| 25.10.2024 | 59,50 | 60,50 | 59,00 | 60,00 | 0,84% | - |
| 24.10.2024 | 60,50 | 60,50 | 59,00 | 59,50 | -1,65% | 3,00 |
| 23.10.2024 | 61,50 | 62,00 | 59,50 | 60,50 | -1,63% | - |
| 22.10.2024 | 61,50 | 62,25 | 60,50 | 61,50 | 0,00% | - |
| 21.10.2024 | 62,00 | 63,25 | 61,25 | 61,50 | -0,81% | - |
| 18.10.2024 | 62,50 | 62,50 | 61,25 | 62,00 | -0,80% | - |