22,675€
-1,20%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 21,98 | 22,13 | 21,95 | 22,13 | 1,03% | - |
| 07.02.2025 | 22,38 | 22,43 | 21,80 | 21,90 | -2,01% | 744,00 |
| 06.02.2025 | 22,05 | 22,40 | 21,90 | 22,35 | 1,48% | 78,00 |
| 05.02.2025 | 21,90 | 22,03 | 21,70 | 22,03 | 0,23% | 54,00 |
| 04.02.2025 | 21,15 | 22,00 | 21,10 | 21,98 | 4,39% | - |
| 03.02.2025 | 21,08 | 21,25 | 20,80 | 21,05 | -2,32% | 305,00 |
| 31.01.2025 | 21,83 | 21,93 | 21,35 | 21,55 | -1,37% | 47,00 |
| 30.01.2025 | 20,28 | 22,05 | 20,13 | 21,85 | 8,17% | 630,00 |
| 29.01.2025 | 20,68 | 20,68 | 20,15 | 20,20 | -1,34% | - |
| 28.01.2025 | 20,40 | 20,68 | 20,18 | 20,48 | 0,00% | 645,00 |
| 27.01.2025 | 20,33 | 20,75 | 20,28 | 20,48 | 0,12% | 80,00 |
| 24.01.2025 | 20,55 | 21,03 | 20,28 | 20,45 | -0,37% | 350,00 |
| 23.01.2025 | 19,88 | 20,60 | 19,86 | 20,53 | 3,40% | 966,00 |
| 22.01.2025 | 19,53 | 19,97 | 19,51 | 19,85 | 1,59% | 200,00 |
| 21.01.2025 | 19,50 | 19,65 | 18,96 | 19,54 | -0,10% | 322,00 |
| 20.01.2025 | 18,86 | 19,65 | 18,85 | 19,56 | 3,77% | 481,00 |
| 17.01.2025 | 18,47 | 18,98 | 18,43 | 18,85 | 2,22% | 1.606,00 |
| 16.01.2025 | 18,84 | 18,92 | 18,35 | 18,44 | -1,50% | 49,00 |
| 15.01.2025 | 18,71 | 18,85 | 18,25 | 18,72 | 0,05% | 1.056,00 |
| 14.01.2025 | 18,05 | 18,82 | 17,88 | 18,71 | 3,83% | 560,00 |
| 13.01.2025 | 17,61 | 18,02 | 17,34 | 18,02 | 1,92% | 121,00 |
| 10.01.2025 | 17,59 | 17,85 | 17,52 | 17,68 | 0,34% | 1.020,00 |
| 09.01.2025 | 17,53 | 17,75 | 17,39 | 17,62 | 0,23% | 75,00 |
| 08.01.2025 | 18,54 | 18,57 | 17,47 | 17,58 | -5,13% | 200,00 |
| 07.01.2025 | 18,21 | 19,16 | 18,21 | 18,53 | 1,70% | 175,00 |
| 06.01.2025 | 17,51 | 18,39 | 17,49 | 18,22 | 4,35% | 1.045,00 |
| 03.01.2025 | 17,12 | 17,48 | 17,12 | 17,46 | 2,17% | 200,00 |
| 02.01.2025 | 16,81 | 17,32 | 16,80 | 17,09 | 1,67% | 187,00 |
| 30.12.2024 | 16,61 | 16,97 | 16,50 | 16,81 | 0,90% | 10,00 |
| 27.12.2024 | 16,19 | 16,68 | 16,16 | 16,66 | 2,46% | 85,00 |
| 23.12.2024 | 15,93 | 16,26 | 15,83 | 16,26 | 2,26% | 33,00 |
| 20.12.2024 | 16,00 | 16,15 | 15,84 | 15,90 | -1,12% | 36,00 |
| 19.12.2024 | 16,04 | 16,35 | 15,92 | 16,08 | 0,00% | - |
| 18.12.2024 | 16,63 | 16,80 | 16,05 | 16,08 | -3,31% | 1.854,00 |
| 17.12.2024 | 16,83 | 17,00 | 16,59 | 16,63 | -1,48% | 1.626,00 |
| 16.12.2024 | 17,49 | 17,49 | 16,60 | 16,88 | -3,65% | 206,00 |
| 13.12.2024 | 17,31 | 17,68 | 17,18 | 17,52 | 1,15% | 805,00 |
| 12.12.2024 | 17,47 | 17,63 | 17,24 | 17,32 | -1,03% | - |
| 11.12.2024 | 17,21 | 17,58 | 17,17 | 17,50 | 1,74% | - |
| 10.12.2024 | 17,03 | 17,44 | 16,97 | 17,20 | 0,82% | - |
| 09.12.2024 | 16,21 | 17,15 | 16,21 | 17,06 | 5,05% | 1.249,00 |
| 06.12.2024 | 15,98 | 16,37 | 15,96 | 16,24 | 1,56% | - |
| 05.12.2024 | 15,70 | 16,06 | 15,68 | 15,99 | 1,78% | 945,00 |
| 04.12.2024 | 15,50 | 15,87 | 15,46 | 15,71 | 1,29% | - |
| 03.12.2024 | 15,41 | 15,58 | 15,38 | 15,51 | 0,58% | 1.000,00 |
| 02.12.2024 | 15,57 | 15,59 | 15,11 | 15,42 | -1,66% | 2.077,00 |
| 29.11.2024 | 15,76 | 15,81 | 15,53 | 15,68 | -0,70% | 1.536,00 |
| 28.11.2024 | 15,79 | 15,98 | 15,75 | 15,79 | 0,45% | - |
| 27.11.2024 | 15,91 | 15,95 | 15,58 | 15,72 | -1,26% | - |
| 26.11.2024 | 16,38 | 16,48 | 15,90 | 15,92 | -3,22% | - |
| 25.11.2024 | 16,15 | 16,57 | 16,12 | 16,45 | 2,30% | 867,00 |
| 22.11.2024 | 16,06 | 16,17 | 15,91 | 16,08 | -0,06% | 40,00 |
| 21.11.2024 | 16,23 | 16,26 | 15,89 | 16,09 | -0,86% | - |
| 20.11.2024 | 16,33 | 16,66 | 16,16 | 16,23 | -0,06% | 22,00 |
| 19.11.2024 | 16,68 | 16,82 | 16,07 | 16,24 | -2,64% | 10,00 |
| 18.11.2024 | 17,24 | 17,24 | 16,67 | 16,68 | -2,80% | 125,00 |
| 15.11.2024 | 17,19 | 17,56 | 17,09 | 17,16 | -0,35% | 1,00 |
| 14.11.2024 | 17,19 | 17,36 | 17,17 | 17,22 | -0,12% | 40,00 |
| 13.11.2024 | 17,35 | 17,49 | 17,18 | 17,24 | -1,26% | 300,00 |
| 12.11.2024 | 17,70 | 17,88 | 17,34 | 17,46 | -2,24% | 530,00 |
| 11.11.2024 | 17,69 | 18,07 | 17,65 | 17,86 | 1,25% | 352,00 |
| 08.11.2024 | 18,02 | 18,12 | 17,29 | 17,64 | -2,38% | - |
| 07.11.2024 | 17,41 | 18,09 | 17,35 | 18,07 | 3,97% | - |
| 06.11.2024 | 17,47 | 17,91 | 17,29 | 17,38 | -0,46% | 177,00 |
| 05.11.2024 | 17,51 | 17,59 | 17,23 | 17,46 | 0,00% | 60,00 |
| 04.11.2024 | 17,03 | 17,64 | 16,97 | 17,46 | 2,95% | - |
| 01.11.2024 | 17,33 | 17,42 | 16,94 | 16,96 | -2,30% | 10,00 |
| 31.10.2024 | 17,11 | 17,43 | 17,05 | 17,36 | 0,93% | - |
| 30.10.2024 | 17,01 | 17,42 | 16,78 | 17,20 | 0,88% | 15,00 |
| 29.10.2024 | 17,45 | 17,54 | 17,03 | 17,05 | -2,24% | - |
| 28.10.2024 | 17,71 | 17,88 | 17,25 | 17,44 | -0,91% | 94,00 |
| 25.10.2024 | 16,49 | 17,67 | 16,41 | 17,60 | 6,67% | 20,00 |
| 24.10.2024 | 16,75 | 16,88 | 16,46 | 16,50 | -1,32% | - |
| 23.10.2024 | 17,02 | 17,15 | 16,65 | 16,72 | -1,76% | 1.099,00 |
| 22.10.2024 | 17,13 | 17,21 | 16,87 | 17,02 | -0,70% | - |
| 21.10.2024 | 16,97 | 17,26 | 16,91 | 17,14 | 0,82% | 530,00 |
| 18.10.2024 | 16,69 | 17,13 | 16,61 | 17,00 | 1,92% | 90,00 |
| 17.10.2024 | 16,63 | 17,06 | 16,48 | 16,68 | 0,24% | 2,00 |
| 16.10.2024 | 16,83 | 16,91 | 16,59 | 16,64 | -1,42% | 48,00 |
| 15.10.2024 | 17,19 | 17,23 | 16,78 | 16,88 | -1,86% | 61,00 |
| 14.10.2024 | 17,24 | 17,37 | 16,97 | 17,20 | -0,23% | 822,00 |
| 11.10.2024 | 16,91 | 17,26 | 16,87 | 17,24 | 1,89% | 544,00 |
| 10.10.2024 | 17,29 | 17,36 | 16,85 | 16,92 | -2,42% | 59,00 |
| 09.10.2024 | 17,53 | 17,67 | 17,30 | 17,34 | -1,25% | 10,00 |
| 08.10.2024 | 17,81 | 18,02 | 17,52 | 17,56 | -2,01% | 85,00 |
| 07.10.2024 | 18,07 | 18,31 | 17,87 | 17,92 | -1,10% | 115,00 |