29,400€
2,44%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 29,20 | 29,20 | 29,10 | 29,10 | 1,39% | - |
| 22.05.2026 | 28,70 | 28,80 | 28,60 | 28,70 | 4,74% | - |
| 21.05.2026 | 27,50 | 27,50 | 27,40 | 27,40 | 2,24% | - |
| 20.05.2026 | 26,70 | 26,90 | 26,70 | 26,80 | -7,27% | - |
| 19.05.2026 | 29,00 | 29,00 | 28,90 | 28,90 | -5,86% | - |
| 18.05.2026 | 30,80 | 30,80 | 30,70 | 30,70 | -0,65% | - |
| 15.05.2026 | 30,90 | 30,90 | 30,80 | 30,90 | -0,64% | - |
| 14.05.2026 | 31,00 | 31,10 | 31,00 | 31,10 | 0,97% | - |
| 12.05.2026 | 30,90 | 31,00 | 30,80 | 30,80 | -2,22% | - |
| 11.05.2026 | 31,50 | 31,60 | 31,40 | 31,50 | 0,64% | - |
| 08.05.2026 | 31,20 | 31,30 | 31,20 | 31,30 | 0,32% | - |
| 07.05.2026 | 31,20 | 31,30 | 31,20 | 31,20 | 0,97% | - |
| 06.05.2026 | 33,30 | 34,10 | 28,00 | 30,90 | -6,93% | - |
| 05.05.2026 | 33,00 | 33,20 | 33,00 | 33,20 | -2,06% | - |
| 04.05.2026 | 33,80 | 34,00 | 33,60 | 33,90 | -0,88% | - |
| 30.04.2026 | 32,90 | 34,20 | 31,80 | 34,20 | 1,79% | - |
| 29.04.2026 | 33,50 | 33,80 | 33,50 | 33,60 | 0,00% | - |
| 28.04.2026 | 33,60 | 33,80 | 33,50 | 33,60 | -2,04% | - |
| 27.04.2026 | 34,30 | 34,50 | 34,20 | 34,30 | 0,88% | - |
| 24.04.2026 | 34,00 | 34,20 | 33,90 | 34,00 | 3,34% | - |
| 23.04.2026 | 32,90 | 32,90 | 32,60 | 32,90 | 0,61% | - |
| 22.04.2026 | 32,60 | 32,80 | 32,60 | 32,70 | -1,21% | - |
| 21.04.2026 | 32,80 | 33,10 | 32,60 | 33,10 | 1,85% | - |
| 20.04.2026 | 32,50 | 32,70 | 32,40 | 32,50 | 5,86% | - |
| 17.04.2026 | 30,70 | 30,80 | 30,70 | 30,70 | -3,15% | - |
| 16.04.2026 | 31,50 | 31,80 | 31,50 | 31,70 | 0,32% | - |
| 15.04.2026 | 31,50 | 31,60 | 31,40 | 31,60 | 0,32% | - |
| 14.04.2026 | 31,50 | 31,80 | 31,40 | 31,50 | 1,29% | - |
| 13.04.2026 | 31,00 | 31,10 | 30,90 | 31,10 | 0,32% | - |
| 10.04.2026 | 30,90 | 31,60 | 30,60 | 31,00 | 2,99% | - |
| 09.04.2026 | 30,20 | 30,20 | 30,10 | 30,10 | 5,61% | - |
| 08.04.2026 | 27,80 | 28,80 | 27,70 | 28,50 | 1,06% | - |
| 07.04.2026 | 28,20 | 28,50 | 28,20 | 28,20 | -1,74% | - |
| 02.04.2026 | 28,60 | 28,70 | 28,60 | 28,70 | 1,41% | - |
| 01.04.2026 | 28,10 | 28,30 | 28,10 | 28,30 | 1,07% | - |
| 31.03.2026 | 27,70 | 28,10 | 27,70 | 28,00 | -1,41% | - |
| 30.03.2026 | 27,90 | 30,10 | 27,90 | 28,40 | -1,73% | - |
| 27.03.2026 | 28,60 | 29,00 | 28,60 | 28,90 | -0,34% | - |
| 26.03.2026 | 29,20 | 29,20 | 28,70 | 29,00 | 5,45% | - |
| 25.03.2026 | 27,30 | 27,80 | 27,30 | 27,50 | 5,36% | - |
| 24.03.2026 | 26,20 | 26,20 | 26,10 | 26,10 | 3,57% | - |
| 23.03.2026 | 25,50 | 25,60 | 24,90 | 25,20 | -3,08% | - |
| 20.03.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 1,17% | - |
| 19.03.2026 | 26,00 | 26,30 | 25,60 | 25,70 | -1,53% | - |
| 18.03.2026 | 26,90 | 27,10 | 26,10 | 26,10 | -2,25% | - |
| 17.03.2026 | 26,80 | 26,80 | 26,70 | 26,70 | -2,91% | - |
| 16.03.2026 | 27,30 | 27,50 | 27,30 | 27,50 | 0,73% | - |
| 13.03.2026 | 28,10 | 28,70 | 27,10 | 27,30 | -2,50% | - |
| 12.03.2026 | 28,10 | 28,10 | 27,90 | 28,00 | -2,78% | - |
| 11.03.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | - |
| 10.03.2026 | 28,30 | 29,30 | 27,80 | 28,80 | 3,97% | - |
| 09.03.2026 | 28,80 | 28,90 | 27,70 | 27,70 | -15,29% | - |
| 06.03.2026 | 32,80 | 33,00 | 32,60 | 32,70 | 0,93% | - |
| 05.03.2026 | 32,50 | 32,80 | 32,30 | 32,40 | -2,11% | - |
| 04.03.2026 | 32,50 | 33,40 | 32,50 | 33,10 | -0,30% | - |
| 03.03.2026 | 33,60 | 33,70 | 33,00 | 33,20 | 0,61% | - |
| 02.03.2026 | 31,30 | 33,60 | 30,90 | 33,00 | 6,11% | - |
| 27.02.2026 | 32,30 | 32,50 | 30,50 | 31,10 | -4,01% | - |
| 26.02.2026 | 32,30 | 33,00 | 31,30 | 32,40 | -0,61% | - |
| 25.02.2026 | 32,50 | 32,80 | 32,50 | 32,60 | 1,24% | - |
| 24.02.2026 | 32,00 | 32,50 | 31,40 | 32,20 | -3,88% | - |
| 23.02.2026 | 33,70 | 33,70 | 33,30 | 33,50 | 1,21% | - |
| 20.02.2026 | 33,00 | 33,10 | 33,00 | 33,10 | 0,30% | - |
| 19.02.2026 | 33,30 | 33,60 | 31,70 | 33,00 | -2,65% | - |
| 18.02.2026 | 33,80 | 34,40 | 33,60 | 33,90 | 0,59% | - |
| 17.02.2026 | 33,10 | 34,00 | 33,00 | 33,70 | 1,20% | - |
| 16.02.2026 | 33,20 | 33,30 | 33,20 | 33,30 | 1,22% | - |
| 13.02.2026 | 32,60 | 32,90 | 32,60 | 32,90 | 1,54% | - |
| 12.02.2026 | 32,60 | 33,10 | 32,00 | 32,40 | 2,86% | - |
| 11.02.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 2,61% | - |
| 10.02.2026 | 30,60 | 30,90 | 30,60 | 30,70 | -1,29% | - |
| 09.02.2026 | 30,80 | 31,20 | 29,70 | 31,10 | 5,42% | - |
| 06.02.2026 | 29,20 | 29,50 | 29,20 | 29,50 | -1,34% | - |
| 05.02.2026 | 30,20 | 30,40 | 29,80 | 29,90 | 1,36% | - |
| 04.02.2026 | 29,30 | 29,50 | 29,10 | 29,50 | 1,72% | - |
| 03.02.2026 | 28,80 | 29,20 | 28,70 | 29,00 | 2,47% | - |
| 02.02.2026 | 28,20 | 28,30 | 28,20 | 28,30 | 2,54% | - |
| 30.01.2026 | 27,80 | 28,10 | 27,10 | 27,60 | 4,55% | - |
| 29.01.2026 | 26,20 | 26,70 | 26,10 | 26,40 | -1,49% | - |
| 28.01.2026 | 26,50 | 27,10 | 26,50 | 26,80 | -0,74% | - |
| 27.01.2026 | 26,90 | 27,30 | 26,90 | 27,00 | -1,10% | - |
| 26.01.2026 | 28,20 | 28,80 | 27,00 | 27,30 | -6,83% | - |
| 23.01.2026 | 29,20 | 29,30 | 29,20 | 29,30 | -0,68% | - |
| 22.01.2026 | 28,90 | 29,80 | 28,20 | 29,50 | 6,50% | - |
| 21.01.2026 | 27,90 | 27,90 | 27,70 | 27,70 | -1,77% | - |
| 20.01.2026 | 29,00 | 29,00 | 28,20 | 28,20 | -3,09% | - |
| 19.01.2026 | 29,10 | 29,10 | 29,00 | 29,10 | -0,34% | - |
| 16.01.2026 | 29,50 | 29,90 | 28,50 | 29,20 | 1,04% | - |
| 15.01.2026 | 28,60 | 28,90 | 28,50 | 28,90 | 1,05% | - |
| 14.01.2026 | 28,90 | 29,20 | 27,90 | 28,60 | -1,04% | - |
| 13.01.2026 | 29,10 | 29,50 | 28,70 | 28,90 | 2,85% | - |
| 12.01.2026 | 28,10 | 28,10 | 28,00 | 28,10 | 0,72% | - |
| 09.01.2026 | 28,00 | 28,30 | 27,10 | 27,90 | 1,45% | - |
| 08.01.2026 | 26,70 | 27,90 | 26,20 | 27,50 | -1,43% | - |
| 07.01.2026 | 27,90 | 28,30 | 27,90 | 27,90 | 2,57% | - |
| 06.01.2026 | 27,00 | 27,30 | 26,80 | 27,20 | 5,84% | - |
| 05.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 1,58% | - |
| 02.01.2026 | 25,40 | 25,40 | 25,30 | 25,30 | -3,07% | - |
| 30.12.2025 | 25,60 | 26,10 | 25,60 | 26,10 | -1,51% | - |
| 29.12.2025 | 26,40 | 26,60 | 26,30 | 26,50 | 1,92% | - |