31,000€
0,65%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 29,80 | 29,80 | 29,40 | 29,80 | -3,25% | - |
| 01.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 29.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 28.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 27.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 26.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 25.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 22.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 21.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 20.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -7,04% | - |
| 19.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -5,33% | - |
| 18.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 15.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 14.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 13.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 12.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 11.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 08.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -7,74% | - |
| 06.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
| 05.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 04.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 30.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 29.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 28.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 27.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 24.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 23.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 22.04.2026 | 32,40 | 33,20 | 32,40 | 33,20 | 2,47% | 10,00 |
| 21.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 20.04.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 5,96% | 3,00 |
| 17.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 16.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 15.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 14.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 13.04.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 60,00 |
| 10.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 09.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 5,71% | - |
| 08.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 07.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 02.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 01.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 31.03.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | 250,00 |
| 30.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 27.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 26.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
| 25.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 24.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 23.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 20.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 19.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 18.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 17.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 16.03.2026 | 27,20 | 27,20 | 26,20 | 26,20 | -5,07% | 5,00 |
| 13.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 12.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 11.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 10.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 09.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -12,96% | - |
| 06.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 05.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 04.03.2026 | 32,60 | 32,80 | 32,60 | 32,80 | -0,61% | 5,00 |
| 03.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 7,84% | - |
| 02.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
| 27.02.2026 | 31,40 | 32,40 | 31,40 | 31,80 | -0,62% | 207,00 |
| 26.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 25.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 24.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -6,47% | - |
| 23.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | 5,00 |
| 20.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 19.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 18.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 22,00 |
| 17.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 16.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 13.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 12.02.2026 | 32,40 | 34,00 | 32,40 | 33,40 | 7,74% | 300,00 |
| 11.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 10.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 09.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | - |
| 06.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 05.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 04.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 03.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 02.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 30.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 29.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 28.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 27.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 26.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | 5,00 |
| 23.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 22.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
| 21.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 20.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 19.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 16.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 15.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 14.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 13.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 12.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 09.01.2026 | 27,80 | 28,40 | 27,20 | 27,20 | 3,03% | 121,00 |