2,515€
1,41%
Echtzeit-Aktienkurs Haulotte Group S.A.
Bid:
Ask:
Aktienkurse zur Haulotte Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,49 | 2,55 | 2,45 | 2,50 | 0,81% | 24.178,00 |
| 03.04.2025 | 2,84 | 2,84 | 2,35 | 2,48 | -12,98% | 34.065,00 |
| 02.04.2025 | 2,87 | 2,87 | 2,85 | 2,85 | -0,35% | 876,00 |
| 01.04.2025 | 2,87 | 2,87 | 2,86 | 2,86 | -0,35% | 1.477,00 |
| 31.03.2025 | 2,89 | 2,90 | 2,87 | 2,87 | -0,35% | 2.100,00 |
| 28.03.2025 | 2,91 | 2,91 | 2,87 | 2,88 | -0,69% | 8.879,00 |
| 27.03.2025 | 2,87 | 2,90 | 2,86 | 2,90 | 1,40% | 3.775,00 |
| 26.03.2025 | 2,87 | 2,89 | 2,86 | 2,86 | -0,69% | 5.794,00 |
| 25.03.2025 | 2,89 | 2,90 | 2,85 | 2,88 | 0,00% | 2.995,00 |
| 24.03.2025 | 2,92 | 2,92 | 2,88 | 2,88 | -1,37% | 5.222,00 |
| 21.03.2025 | 2,96 | 2,96 | 2,91 | 2,92 | 0,00% | 11.536,00 |
| 20.03.2025 | 2,95 | 2,95 | 2,92 | 2,92 | -1,02% | 21.575,00 |
| 19.03.2025 | 2,98 | 2,98 | 2,90 | 2,95 | 6,12% | 105.973,00 |
| 18.03.2025 | 2,71 | 2,80 | 2,70 | 2,78 | 2,96% | 4.270,00 |
| 17.03.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -0,37% | 3.841,00 |
| 14.03.2025 | 2,75 | 2,75 | 2,71 | 2,71 | -1,09% | 2.030,00 |
| 13.03.2025 | 2,73 | 2,75 | 2,72 | 2,74 | 0,74% | 2.074,00 |
| 12.03.2025 | 2,75 | 2,75 | 2,72 | 2,72 | -1,09% | 6.901,00 |
| 11.03.2025 | 2,79 | 2,81 | 2,75 | 2,75 | -1,79% | 4.368,00 |
| 10.03.2025 | 2,73 | 2,80 | 2,73 | 2,80 | 2,19% | 5.978,00 |
| 07.03.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 0,37% | 2.324,00 |
| 06.03.2025 | 2,73 | 2,73 | 2,64 | 2,73 | 0,37% | 94.494,00 |
| 05.03.2025 | 2,66 | 2,82 | 2,64 | 2,72 | 2,64% | 18.966,00 |
| 04.03.2025 | 2,68 | 2,68 | 2,65 | 2,65 | -0,75% | 8.197,00 |
| 03.03.2025 | 2,68 | 2,69 | 2,67 | 2,67 | 0,00% | 1.036,00 |
| 28.02.2025 | 2,69 | 2,71 | 2,67 | 2,67 | -0,37% | 1.388,00 |
| 27.02.2025 | 2,70 | 2,72 | 2,68 | 2,68 | -0,37% | 1.332,00 |
| 26.02.2025 | 2,67 | 2,73 | 2,67 | 2,69 | 0,37% | 2.730,00 |
| 25.02.2025 | 2,67 | 2,72 | 2,66 | 2,68 | 0,37% | 4.486,00 |
| 24.02.2025 | 2,71 | 2,71 | 2,67 | 2,67 | -1,11% | 970,00 |
| 21.02.2025 | 2,70 | 2,71 | 2,67 | 2,70 | 0,00% | 3.106,00 |
| 20.02.2025 | 2,69 | 2,72 | 2,66 | 2,70 | 0,37% | 2.311,00 |
| 19.02.2025 | 2,73 | 2,73 | 2,69 | 2,69 | -1,10% | 830,00 |
| 18.02.2025 | 2,73 | 2,73 | 2,71 | 2,72 | 0,00% | 1.080,00 |
| 17.02.2025 | 2,66 | 2,73 | 2,61 | 2,72 | 1,87% | 8.431,00 |
| 14.02.2025 | 2,67 | 2,71 | 2,67 | 2,67 | -1,11% | 5.089,00 |
| 13.02.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 0,37% | 1.171,00 |
| 12.02.2025 | 2,70 | 2,72 | 2,66 | 2,69 | -2,54% | 14.987,00 |
| 11.02.2025 | 2,77 | 2,77 | 2,71 | 2,76 | 1,10% | 13.722,00 |
| 10.02.2025 | 2,75 | 2,79 | 2,72 | 2,73 | 0,00% | 6.215,00 |
| 07.02.2025 | 2,73 | 2,75 | 2,71 | 2,73 | -0,36% | 1.071,00 |
| 06.02.2025 | 2,73 | 2,74 | 2,71 | 2,74 | 0,00% | 4.557,00 |
| 05.02.2025 | 2,72 | 2,74 | 2,71 | 2,74 | 0,74% | 3.410,00 |
| 04.02.2025 | 2,74 | 2,74 | 2,65 | 2,72 | -0,73% | 6.887,00 |
| 03.02.2025 | 2,74 | 2,75 | 2,69 | 2,74 | -0,36% | 8.912,00 |
| 31.01.2025 | 2,72 | 2,77 | 2,66 | 2,75 | 1,10% | 16.326,00 |
| 30.01.2025 | 2,71 | 2,74 | 2,71 | 2,72 | -0,37% | 12.417,00 |
| 29.01.2025 | 2,70 | 2,75 | 2,70 | 2,73 | -3,19% | 20.678,00 |
| 28.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,35% | 258,00 |
| 27.01.2025 | 2,80 | 2,83 | 2,79 | 2,83 | 1,07% | 3.013,00 |
| 24.01.2025 | 2,76 | 2,80 | 2,73 | 2,80 | 1,45% | 16.563,00 |
| 23.01.2025 | 2,77 | 2,80 | 2,76 | 2,76 | -0,36% | 5.990,00 |
| 22.01.2025 | 2,79 | 2,79 | 2,77 | 2,77 | -0,36% | 3.468,00 |
| 21.01.2025 | 2,77 | 2,78 | 2,76 | 2,78 | 0,36% | 388,00 |
| 20.01.2025 | 2,75 | 2,77 | 2,74 | 2,77 | 1,09% | 4.823,00 |
| 17.01.2025 | 2,74 | 2,74 | 2,73 | 2,74 | -0,36% | 2.388,00 |
| 16.01.2025 | 2,76 | 2,76 | 2,73 | 2,75 | -0,36% | 4.787,00 |
| 15.01.2025 | 2,77 | 2,78 | 2,76 | 2,76 | -0,36% | 855,00 |
| 14.01.2025 | 2,74 | 2,77 | 2,73 | 2,77 | 1,09% | 1.155,00 |
| 13.01.2025 | 2,73 | 2,74 | 2,72 | 2,74 | 0,37% | 1.720,00 |
| 10.01.2025 | 2,74 | 2,75 | 2,73 | 2,73 | -0,73% | 1.524,00 |
| 09.01.2025 | 2,74 | 2,80 | 2,74 | 2,75 | 0,00% | 2.948,00 |
| 08.01.2025 | 2,72 | 2,75 | 2,72 | 2,75 | 1,10% | 4.127,00 |
| 07.01.2025 | 2,71 | 2,72 | 2,68 | 2,72 | 0,37% | 2.029,00 |
| 06.01.2025 | 2,61 | 2,72 | 2,61 | 2,71 | 3,44% | 17.718,00 |
| 03.01.2025 | 2,62 | 2,64 | 2,61 | 2,62 | -1,13% | 5.038,00 |
| 02.01.2025 | 2,65 | 2,66 | 2,65 | 2,65 | -0,38% | 779,00 |
| 31.12.2024 | 2,65 | 2,66 | 2,65 | 2,66 | 0,38% | 545,00 |
| 30.12.2024 | 2,64 | 2,65 | 2,63 | 2,65 | 0,38% | 589,00 |
| 27.12.2024 | 2,59 | 2,64 | 2,59 | 2,64 | 1,93% | 6.363,00 |
| 24.12.2024 | 2,62 | 2,62 | 2,59 | 2,59 | -1,15% | 869,00 |
| 23.12.2024 | 2,66 | 2,66 | 2,62 | 2,62 | -1,13% | 1.667,00 |
| 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 |