20,775€
-0,95%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,05 | 21,05 | 20,65 | 20,78 | -0,95% | 10,00 |
| 02.07.2025 | 20,68 | 21,05 | 20,63 | 20,98 | 1,94% | 37,00 |
| 01.07.2025 | 20,95 | 20,98 | 20,30 | 20,58 | -1,79% | 343,00 |
| 30.06.2025 | 20,88 | 21,00 | 20,70 | 20,95 | 0,36% | 250,00 |
| 27.06.2025 | 20,75 | 20,90 | 20,58 | 20,88 | 0,97% | 310,00 |
| 26.06.2025 | 19,94 | 20,68 | 19,90 | 20,68 | 4,05% | 55,00 |
| 25.06.2025 | 19,74 | 20,05 | 19,62 | 19,87 | 0,56% | - |
| 24.06.2025 | 19,40 | 19,77 | 19,29 | 19,76 | 3,19% | 300,00 |
| 23.06.2025 | 18,73 | 19,16 | 18,69 | 19,15 | 1,86% | 637,00 |
| 20.06.2025 | 19,26 | 19,36 | 18,77 | 18,80 | -1,62% | 303,00 |
| 19.06.2025 | 19,18 | 19,27 | 19,06 | 19,11 | -1,04% | 50,00 |
| 18.06.2025 | 19,56 | 19,64 | 19,06 | 19,31 | -1,03% | 53,00 |
| 17.06.2025 | 19,82 | 20,05 | 19,49 | 19,51 | -1,81% | 205,00 |
| 16.06.2025 | 20,03 | 20,58 | 19,87 | 19,87 | -6,38% | - |
| 13.06.2025 | 21,28 | 21,48 | 20,95 | 21,23 | -1,74% | 55,00 |
| 12.06.2025 | 22,00 | 22,15 | 21,55 | 21,60 | -2,37% | 5,00 |
| 11.06.2025 | 21,78 | 22,35 | 21,78 | 22,13 | 1,14% | - |
| 10.06.2025 | 22,10 | 22,10 | 21,63 | 21,88 | -1,46% | - |
| 09.06.2025 | 22,13 | 22,28 | 21,85 | 22,20 | 0,34% | 496,00 |
| 06.06.2025 | 21,33 | 22,18 | 21,33 | 22,13 | 3,75% | 10,00 |
| 05.06.2025 | 21,48 | 21,65 | 21,20 | 21,33 | -0,81% | 60,00 |
| 04.06.2025 | 21,13 | 21,53 | 21,08 | 21,50 | 1,78% | 59,00 |
| 03.06.2025 | 21,15 | 21,23 | 20,90 | 21,13 | -0,47% | 7,00 |
| 02.06.2025 | 20,80 | 21,38 | 20,80 | 21,23 | 1,31% | 119,00 |
| 30.05.2025 | 21,93 | 21,98 | 20,78 | 20,95 | -4,56% | 611,00 |
| 29.05.2025 | 22,25 | 22,30 | 21,70 | 21,95 | -0,57% | 189,00 |
| 28.05.2025 | 21,85 | 22,20 | 21,83 | 22,08 | 1,03% | 500,00 |
| 27.05.2025 | 22,18 | 22,38 | 21,85 | 21,85 | -1,24% | 6,00 |
| 26.05.2025 | 22,53 | 22,63 | 22,10 | 22,13 | -0,56% | 2,00 |
| 23.05.2025 | 22,45 | 23,05 | 21,88 | 22,25 | -2,52% | 445,00 |
| 22.05.2025 | 22,40 | 22,88 | 22,25 | 22,83 | 1,90% | 1.185,00 |
| 21.05.2025 | 22,38 | 22,73 | 22,20 | 22,40 | -0,33% | 214,00 |
| 20.05.2025 | 22,35 | 22,65 | 22,25 | 22,48 | 0,67% | 29,00 |
| 19.05.2025 | 21,75 | 22,35 | 21,65 | 22,33 | 2,29% | 104,00 |
| 16.05.2025 | 21,83 | 22,13 | 21,63 | 21,83 | -0,91% | 228,00 |
| 15.05.2025 | 22,03 | 22,18 | 21,90 | 22,03 | -0,56% | 161,00 |
| 14.05.2025 | 22,55 | 22,60 | 22,00 | 22,15 | -1,66% | 212,00 |
| 13.05.2025 | 21,90 | 22,58 | 21,90 | 22,53 | 2,27% | 2,00 |
| 12.05.2025 | 21,45 | 22,05 | 21,35 | 22,03 | 3,89% | 505,00 |
| 09.05.2025 | 20,45 | 21,25 | 20,33 | 21,20 | 4,05% | 453,00 |
| 08.05.2025 | 20,40 | 20,45 | 20,00 | 20,38 | 0,00% | 50,00 |
| 07.05.2025 | 19,94 | 20,38 | 19,85 | 20,38 | 2,44% | 349,00 |
| 06.05.2025 | 19,90 | 20,02 | 19,39 | 19,89 | -0,15% | 158,00 |
| 05.05.2025 | 21,10 | 21,23 | 19,83 | 19,92 | -6,26% | 90,00 |
| 02.05.2025 | 20,38 | 21,35 | 20,13 | 21,25 | 4,17% | 1.273,00 |
| 30.04.2025 | 19,97 | 20,43 | 19,97 | 20,40 | 1,75% | 1.499,00 |
| 29.04.2025 | 19,26 | 20,08 | 19,22 | 20,05 | 4,05% | 190,00 |
| 28.04.2025 | 19,10 | 19,32 | 19,04 | 19,27 | 0,57% | 56,00 |
| 25.04.2025 | 18,49 | 19,16 | 18,12 | 19,16 | 3,79% | 3.054,00 |
| 24.04.2025 | 18,22 | 18,46 | 17,87 | 18,46 | 1,04% | 232,00 |
| 23.04.2025 | 18,21 | 18,43 | 17,88 | 18,27 | 1,27% | - |
| 22.04.2025 | 17,85 | 18,06 | 17,62 | 18,04 | 0,78% | 160,00 |
| 17.04.2025 | 17,79 | 18,05 | 17,57 | 17,90 | 1,70% | - |
| 16.04.2025 | 17,37 | 17,84 | 17,26 | 17,60 | -0,34% | - |
| 15.04.2025 | 17,51 | 17,74 | 17,43 | 17,66 | 0,80% | 77,00 |
| 14.04.2025 | 17,13 | 17,56 | 17,07 | 17,52 | 2,58% | 148,00 |
| 11.04.2025 | 16,76 | 17,12 | 16,47 | 17,08 | 3,08% | 685,00 |
| 10.04.2025 | 17,74 | 17,81 | 16,35 | 16,57 | -7,22% | 1.329,00 |
| 09.04.2025 | 16,15 | 18,00 | 16,07 | 17,86 | 9,71% | - |
| 08.04.2025 | 16,59 | 17,04 | 16,05 | 16,28 | 0,37% | 254,00 |
| 07.04.2025 | 15,44 | 16,72 | 14,64 | 16,22 | 2,08% | 1.574,00 |
| 04.04.2025 | 17,01 | 17,05 | 15,79 | 15,89 | -6,64% | 1.563,00 |
| 03.04.2025 | 17,31 | 17,54 | 17,00 | 17,02 | -4,17% | - |
| 02.04.2025 | 17,81 | 18,00 | 17,39 | 17,76 | -0,56% | 958,00 |
| 01.04.2025 | 17,98 | 18,04 | 17,72 | 17,86 | -0,83% | 820,00 |
| 31.03.2025 | 18,57 | 18,58 | 17,84 | 18,01 | -3,74% | 290,00 |
| 28.03.2025 | 19,36 | 19,42 | 18,70 | 18,71 | -3,80% | 130,00 |
| 27.03.2025 | 19,28 | 19,58 | 18,97 | 19,45 | 0,73% | - |
| 26.03.2025 | 19,59 | 19,65 | 19,11 | 19,31 | -1,48% | 11,00 |
| 25.03.2025 | 19,31 | 19,60 | 19,17 | 19,60 | 1,45% | - |
| 24.03.2025 | 19,36 | 19,48 | 19,07 | 19,32 | 0,47% | 1,00 |
| 21.03.2025 | 19,08 | 19,25 | 18,70 | 19,23 | 0,68% | 1.373,00 |
| 20.03.2025 | 19,13 | 19,14 | 18,86 | 19,10 | -0,31% | 792,00 |
| 19.03.2025 | 19,51 | 19,56 | 19,03 | 19,16 | -1,59% | 1.893,00 |
| 18.03.2025 | 19,93 | 20,05 | 19,19 | 19,47 | -2,31% | 713,00 |
| 17.03.2025 | 19,42 | 19,97 | 19,38 | 19,93 | 2,26% | 975,00 |
| 14.03.2025 | 19,36 | 19,81 | 19,26 | 19,49 | 1,19% | 2,00 |
| 13.03.2025 | 18,96 | 19,47 | 18,60 | 19,26 | 1,53% | 167,00 |
| 12.03.2025 | 19,34 | 19,68 | 18,91 | 18,97 | -1,71% | 558,00 |
| 11.03.2025 | 19,82 | 19,95 | 19,11 | 19,30 | -2,23% | - |
| 10.03.2025 | 20,15 | 20,45 | 19,56 | 19,74 | -2,28% | 420,00 |
| 07.03.2025 | 19,62 | 20,55 | 19,62 | 20,20 | 1,10% | 3.314,00 |
| 06.03.2025 | 24,35 | 24,35 | 19,05 | 19,98 | -18,03% | 1.135,00 |
| 05.03.2025 | 22,43 | 24,43 | 22,38 | 24,38 | 9,55% | 545,00 |
| 04.03.2025 | 22,50 | 22,60 | 21,75 | 22,25 | -1,11% | 206,00 |
| 03.03.2025 | 22,75 | 23,03 | 22,35 | 22,50 | -0,88% | 24,00 |
| 28.02.2025 | 22,75 | 23,05 | 22,45 | 22,70 | -1,09% | 131,00 |
| 27.02.2025 | 22,85 | 23,28 | 22,48 | 22,95 | 0,77% | - |
| 26.02.2025 | 22,68 | 23,13 | 22,63 | 22,78 | 0,89% | 268,00 |
| 25.02.2025 | 22,53 | 22,70 | 22,25 | 22,58 | 0,22% | 90,00 |
| 24.02.2025 | 23,05 | 23,10 | 22,48 | 22,53 | -1,21% | 86,00 |
| 21.02.2025 | 22,95 | 23,10 | 22,75 | 22,80 | -0,55% | 665,00 |
| 20.02.2025 | 22,73 | 23,45 | 22,65 | 22,93 | 1,10% | - |
| 19.02.2025 | 23,28 | 23,53 | 22,60 | 22,68 | -2,58% | 445,00 |
| 18.02.2025 | 23,30 | 23,53 | 23,15 | 23,28 | -0,21% | 204,00 |
| 17.02.2025 | 23,23 | 23,40 | 23,10 | 23,33 | 0,54% | 197,00 |
| 14.02.2025 | 22,93 | 23,60 | 22,85 | 23,20 | 1,42% | 850,00 |
| 13.02.2025 | 22,60 | 23,05 | 22,15 | 22,88 | 1,33% | 1.612,00 |
| 12.02.2025 | 21,90 | 22,65 | 21,68 | 22,58 | 3,08% | 695,00 |
| 11.02.2025 | 22,10 | 22,10 | 21,83 | 21,90 | -1,02% | 250,00 |