2,655€
-1,30%
Echtzeit-Aktienkurs Haulotte Group S.A.
Bid:
Ask:
Aktienkurse zur Haulotte Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,68 | 2,70 | 2,65 | 2,65 | -1,49% | 2.503,00 |
| 19.12.2024 | 2,71 | 2,72 | 2,69 | 2,69 | -1,10% | 749,00 |
| 18.12.2024 | 2,71 | 2,73 | 2,68 | 2,72 | 0,74% | 15.119,00 |
| 17.12.2024 | 2,71 | 2,71 | 2,69 | 2,70 | -0,74% | 1.601,00 |
| 16.12.2024 | 2,69 | 2,73 | 2,69 | 2,72 | 0,74% | 2.865,00 |
| 13.12.2024 | 2,75 | 2,75 | 2,70 | 2,70 | -1,46% | 5.648,00 |
| 12.12.2024 | 2,75 | 2,77 | 2,74 | 2,74 | -0,72% | 854,00 |
| 11.12.2024 | 2,82 | 2,83 | 2,74 | 2,76 | -1,43% | 8.174,00 |
| 10.12.2024 | 2,75 | 2,80 | 2,73 | 2,80 | 2,19% | 2.957,00 |
| 09.12.2024 | 2,61 | 2,81 | 2,61 | 2,74 | 4,58% | 11.772,00 |
| 06.12.2024 | 2,62 | 2,62 | 2,59 | 2,62 | 0,00% | 1.475,00 |
| 05.12.2024 | 2,60 | 2,62 | 2,59 | 2,62 | 0,77% | 1.591,00 |
| 04.12.2024 | 2,60 | 2,62 | 2,59 | 2,60 | 0,39% | 2.669,00 |
| 03.12.2024 | 2,60 | 2,61 | 2,59 | 2,59 | -1,52% | 2.243,00 |
| 02.12.2024 | 2,69 | 2,70 | 2,60 | 2,63 | -2,59% | 3.908,00 |
| 29.11.2024 | 2,64 | 2,71 | 2,54 | 2,70 | 2,27% | 16.699,00 |
| 28.11.2024 | 2,65 | 2,66 | 2,60 | 2,64 | -0,75% | 6.920,00 |
| 27.11.2024 | 2,65 | 2,66 | 2,62 | 2,66 | 0,38% | 5.568,00 |
| 26.11.2024 | 2,71 | 2,71 | 2,60 | 2,65 | -1,85% | 5.838,00 |
| 25.11.2024 | 2,70 | 2,70 | 2,67 | 2,70 | 0,00% | 1.022,00 |
| 22.11.2024 | 2,79 | 2,79 | 2,61 | 2,70 | -1,82% | 29.148,00 |
| 21.11.2024 | 2,80 | 2,80 | 2,75 | 2,75 | -1,79% | - |
| 20.11.2024 | 2,78 | 2,82 | 2,78 | 2,80 | 0,72% | 6.892,00 |
| 19.11.2024 | 2,79 | 2,79 | 2,76 | 2,78 | -0,36% | 1.760,00 |
| 18.11.2024 | 2,81 | 2,81 | 2,74 | 2,79 | -1,06% | 2.126,00 |
| 15.11.2024 | 2,85 | 2,86 | 2,79 | 2,82 | -1,05% | 2.229,00 |
| 14.11.2024 | 2,82 | 2,85 | 2,82 | 2,85 | 0,35% | 950,00 |
| 13.11.2024 | 2,78 | 2,86 | 2,78 | 2,84 | 1,07% | 3.310,00 |
| 12.11.2024 | 2,68 | 2,86 | 2,68 | 2,81 | 3,69% | 9.528,00 |
| 11.11.2024 | 2,70 | 2,71 | 2,70 | 2,71 | 0,37% | 563,00 |
| 08.11.2024 | 2,71 | 2,73 | 2,70 | 2,70 | -0,37% | 832,00 |
| 07.11.2024 | 2,64 | 2,84 | 2,63 | 2,71 | 2,65% | 10.117,00 |
| 06.11.2024 | 2,64 | 2,66 | 2,62 | 2,64 | 0,00% | 2.985,00 |
| 05.11.2024 | 2,64 | 2,69 | 2,63 | 2,64 | 0,00% | 5.232,00 |
| 04.11.2024 | 2,66 | 2,68 | 2,64 | 2,64 | -1,12% | 3.657,00 |
| 01.11.2024 | 2,70 | 2,71 | 2,67 | 2,67 | -1,11% | 3.504,00 |
| 31.10.2024 | 2,70 | 2,70 | 2,68 | 2,70 | 0,00% | 1.655,00 |
| 30.10.2024 | 2,54 | 2,73 | 2,31 | 2,70 | -1,46% | 70.893,00 |
| 29.10.2024 | 2,79 | 2,80 | 2,69 | 2,74 | -1,79% | 14.347,00 |
| 28.10.2024 | 2,84 | 2,84 | 2,79 | 2,79 | -2,11% | 3.634,00 |
| 25.10.2024 | 2,93 | 2,93 | 2,81 | 2,85 | -3,39% | 7.729,00 |
| 24.10.2024 | 3,08 | 3,08 | 2,78 | 2,95 | -4,22% | 24.998,00 |
| 23.10.2024 | 2,95 | 3,08 | 2,80 | 3,08 | 4,05% | 34.745,00 |
| 22.10.2024 | 2,91 | 2,99 | 2,91 | 2,96 | 2,07% | 4.083,00 |
| 21.10.2024 | 2,97 | 2,97 | 2,90 | 2,90 | -2,03% | 3.154,00 |
| 18.10.2024 | 2,96 | 2,96 | 2,95 | 2,96 | 0,00% | 1.114,00 |
| 17.10.2024 | 2,95 | 2,97 | 2,95 | 2,96 | 0,00% | 829,00 |
| 16.10.2024 | 2,97 | 2,99 | 2,95 | 2,96 | 0,51% | 2.615,00 |
| 15.10.2024 | 2,85 | 2,98 | 2,85 | 2,95 | 4,80% | - |
| 14.10.2024 | 2,85 | 2,85 | 2,80 | 2,81 | -1,06% | 2.671,00 |
| 11.10.2024 | 2,79 | 2,85 | 2,79 | 2,84 | 2,16% | 5.897,00 |
| 10.10.2024 | 2,83 | 2,84 | 2,73 | 2,78 | -1,77% | 5.189,00 |
| 09.10.2024 | 2,87 | 2,89 | 2,83 | 2,83 | -2,08% | 7.508,00 |
| 08.10.2024 | 2,91 | 2,91 | 2,89 | 2,89 | -0,34% | 2.703,00 |
| 07.10.2024 | 2,88 | 2,91 | 2,88 | 2,90 | 0,69% | 9.467,00 |
| 04.10.2024 | 2,86 | 2,89 | 2,86 | 2,88 | 0,00% | 2.764,00 |
| 03.10.2024 | 2,85 | 2,88 | 2,85 | 2,88 | 1,05% | 821,00 |
| 02.10.2024 | 2,89 | 2,90 | 2,85 | 2,85 | -1,38% | 3.695,00 |
| 01.10.2024 | 2,98 | 2,98 | 2,88 | 2,89 | -3,02% | 6.401,00 |
| 30.09.2024 | 2,98 | 2,98 | 2,90 | 2,98 | 2,05% | 7.556,00 |
| 27.09.2024 | 2,90 | 2,92 | 2,87 | 2,92 | 0,69% | 7.459,00 |
| 26.09.2024 | 2,90 | 2,91 | 2,89 | 2,90 | 0,00% | 1.150,00 |
| 25.09.2024 | 2,91 | 2,91 | 2,90 | 2,90 | -0,34% | 436,00 |
| 24.09.2024 | 2,92 | 2,92 | 2,88 | 2,91 | -0,34% | 3.816,00 |
| 23.09.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 1,04% | 6.636,00 |
| 20.09.2024 | 2,91 | 2,91 | 2,89 | 2,89 | -0,34% | 1.076,00 |
| 19.09.2024 | 2,89 | 2,95 | 2,89 | 2,90 | 0,35% | 3.218,00 |
| 18.09.2024 | 2,87 | 2,90 | 2,87 | 2,89 | 0,35% | 10.823,00 |
| 17.09.2024 | 2,87 | 2,90 | 2,87 | 2,88 | 0,00% | 2.418,00 |
| 16.09.2024 | 2,86 | 2,88 | 2,86 | 2,88 | 0,35% | 2.242,00 |
| 13.09.2024 | 2,90 | 2,90 | 2,85 | 2,87 | -1,37% | 13.175,00 |
| 12.09.2024 | 3,05 | 3,06 | 2,90 | 2,91 | -5,21% | 17.493,00 |
| 11.09.2024 | 2,90 | 3,12 | 2,90 | 3,07 | 14,55% | 100.771,00 |
| 10.09.2024 | 2,78 | 2,80 | 2,66 | 2,68 | -1,47% | 10.926,00 |
| 09.09.2024 | 2,71 | 2,72 | 2,63 | 2,72 | 1,12% | 6.231,00 |
| 06.09.2024 | 2,77 | 2,79 | 2,66 | 2,69 | -2,54% | 11.196,00 |
| 05.09.2024 | 2,76 | 2,80 | 2,76 | 2,76 | -1,08% | 1.614,00 |
| 04.09.2024 | 2,86 | 2,86 | 2,75 | 2,79 | -2,11% | 6.488,00 |
| 03.09.2024 | 2,90 | 2,91 | 2,85 | 2,85 | -2,06% | 9.366,00 |
| 02.09.2024 | 3,01 | 3,02 | 2,91 | 2,91 | -4,28% | 8.072,00 |
| 30.08.2024 | 2,92 | 3,10 | 2,87 | 3,04 | 3,75% | 30.249,00 |
| 29.08.2024 | 2,73 | 2,93 | 2,68 | 2,93 | 7,33% | 14.025,00 |
| 28.08.2024 | 2,71 | 2,73 | 2,70 | 2,73 | 1,11% | 2.708,00 |
| 27.08.2024 | 2,73 | 2,73 | 2,60 | 2,70 | -1,10% | 17.554,00 |
| 26.08.2024 | 2,74 | 2,76 | 2,69 | 2,73 | -0,73% | 11.073,00 |
| 23.08.2024 | 2,73 | 2,75 | 2,73 | 2,75 | 1,10% | 648,00 |
| 22.08.2024 | 2,71 | 2,78 | 2,71 | 2,72 | 0,37% | 6.604,00 |
| 21.08.2024 | 2,76 | 2,76 | 2,61 | 2,71 | -1,81% | 16.135,00 |
| 20.08.2024 | 2,78 | 2,78 | 2,72 | 2,76 | -1,43% | 10.063,00 |
| 19.08.2024 | 2,89 | 2,89 | 2,77 | 2,80 | -3,45% | 18.308,00 |
| 16.08.2024 | 2,88 | 2,90 | 2,87 | 2,90 | 1,05% | 3.902,00 |
| 15.08.2024 | 2,88 | 2,88 | 2,87 | 2,87 | -0,35% | 274,00 |
| 14.08.2024 | 2,90 | 2,93 | 2,75 | 2,88 | -1,03% | 8.178,00 |
| 13.08.2024 | 2,93 | 2,94 | 2,91 | 2,91 | -1,69% | 3.038,00 |
| 12.08.2024 | 2,98 | 2,98 | 2,96 | 2,96 | -0,34% | 1.051,00 |
| 09.08.2024 | 3,00 | 3,00 | 2,97 | 2,97 | -1,00% | 2.826,00 |
| 08.08.2024 | 2,87 | 3,03 | 2,86 | 3,00 | 4,53% | 13.076,00 |
| 07.08.2024 | 2,77 | 2,97 | 2,77 | 2,87 | 3,61% | 9.498,00 |
| 06.08.2024 | 2,74 | 2,77 | 2,73 | 2,77 | 1,09% | 4.328,00 |
| 05.08.2024 | 2,83 | 2,83 | 2,71 | 2,74 | -3,18% | 21.413,00 |