33,800€
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 27.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 26.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 25.06.2025 | 33,60 | 34,40 | 33,60 | 34,40 | 4,24% | 89,00 |
| 24.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 23.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 20.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 19.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 18.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -5,08% | - |
| 17.06.2025 | 33,80 | 35,40 | 33,80 | 35,40 | 5,36% | 40,00 |
| 16.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 13.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 12.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 11.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 10.06.2025 | 36,20 | 37,40 | 36,20 | 37,40 | 5,06% | 60,00 |
| 09.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 06.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 05.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 04.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 5,29% | - |
| 03.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 02.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 30.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 29.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 28.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 4,65% | - |
| 27.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 26.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 23.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 22.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 21.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 20.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 19.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 16.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 15.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 14.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 13.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 6,25% | - |
| 12.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 09.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 4,71% | - |
| 08.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 07.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 06.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 05.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 02.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 30.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 29.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 28.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 25.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 24.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 23.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 22.04.2025 | 32,00 | 33,60 | 32,00 | 33,60 | 1,20% | 440,00 |
| 17.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 16.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 15.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 14.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 11.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -6,78% | - |
| 10.04.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 11,32% | 5,00 |
| 09.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 08.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 07.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 04.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -10,27% | - |
| 03.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 02.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 01.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 31.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -6,90% | - |
| 28.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 27.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 26.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 25.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 24.03.2025 | 40,80 | 41,40 | 40,80 | 41,40 | -1,90% | 46,00 |
| 21.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 20.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | - |
| 19.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 18.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 17.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 14.03.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 0,00% | 120,00 |
| 13.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 12.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 11.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 10.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 07.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 06.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 05.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -4,19% | - |
| 04.03.2025 | 41,80 | 43,00 | 41,80 | 43,00 | -10,79% | 166,00 |
| 03.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -5,49% | - |
| 28.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 27.02.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 2,41% | 100,00 |
| 26.02.2025 | 48,80 | 49,80 | 48,80 | 49,80 | 4,62% | 7,00 |
| 25.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -5,74% | - |
| 24.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 1,00 |
| 21.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 20.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 19.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 18.02.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 2,82% | 60,00 |
| 17.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 14.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | - |
| 13.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 12.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 11.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 10.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 07.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 06.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |