2,068€
2,35%
Echtzeit-Aktienkurs Haulotte Group S.A.
Bid:
Ask:
Aktienkurse zur Haulotte Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,02 | 2,04 | 2,02 | 2,03 | 0,25% | - |
| 14.10.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -1,94% | 5.892,00 |
| 13.10.2025 | 2,05 | 2,06 | 2,02 | 2,06 | 0,98% | 5.498,00 |
| 10.10.2025 | 2,04 | 2,04 | 2,01 | 2,04 | 0,49% | 1.840,00 |
| 09.10.2025 | 2,02 | 2,08 | 2,02 | 2,03 | 0,00% | 7.624,00 |
| 08.10.2025 | 2,03 | 2,03 | 2,00 | 2,03 | -0,98% | 7.812,00 |
| 07.10.2025 | 2,08 | 2,08 | 2,05 | 2,05 | -1,44% | 7.089,00 |
| 06.10.2025 | 2,12 | 2,14 | 2,08 | 2,08 | -3,26% | 9.752,00 |
| 03.10.2025 | 2,03 | 2,15 | 1,95 | 2,15 | 4,88% | 88.940,00 |
| 02.10.2025 | 2,03 | 2,05 | 2,03 | 2,05 | 1,49% | 23.498,00 |
| 01.10.2025 | 2,02 | 2,04 | 2,01 | 2,02 | 0,00% | 6.380,00 |
| 30.09.2025 | 2,01 | 2,03 | 2,01 | 2,02 | 1,00% | 1.971,00 |
| 29.09.2025 | 2,02 | 2,02 | 1,96 | 2,00 | -1,48% | 21.624,00 |
| 26.09.2025 | 2,03 | 2,05 | 2,02 | 2,03 | 0,50% | 2.278,00 |
| 25.09.2025 | 2,03 | 2,05 | 2,01 | 2,02 | -0,49% | 9.793,00 |
| 24.09.2025 | 2,05 | 2,05 | 2,02 | 2,03 | -0,49% | 16.938,00 |
| 23.09.2025 | 2,04 | 2,07 | 2,04 | 2,04 | 0,00% | 12.543,00 |
| 22.09.2025 | 2,09 | 2,09 | 2,04 | 2,04 | -1,45% | 3.912,00 |
| 19.09.2025 | 2,02 | 2,07 | 2,01 | 2,07 | 2,48% | 16.359,00 |
| 18.09.2025 | 2,12 | 2,12 | 2,00 | 2,02 | -4,27% | 26.479,00 |
| 17.09.2025 | 2,14 | 2,15 | 2,11 | 2,11 | -0,94% | 15.734,00 |
| 16.09.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -0,93% | 14.959,00 |
| 15.09.2025 | 2,12 | 2,17 | 2,12 | 2,15 | 0,47% | 28.894,00 |
| 12.09.2025 | 2,21 | 2,21 | 2,14 | 2,14 | -3,17% | 13.952,00 |
| 11.09.2025 | 2,36 | 2,38 | 2,21 | 2,21 | -5,96% | 16.210,00 |
| 10.09.2025 | 2,49 | 2,49 | 2,29 | 2,35 | -7,84% | 51.516,00 |
| 09.09.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 1,19% | 2.480,00 |
| 08.09.2025 | 2,53 | 2,53 | 2,51 | 2,52 | 0,00% | 398,00 |
| 05.09.2025 | 2,50 | 2,55 | 2,50 | 2,52 | 0,80% | 3.433,00 |
| 04.09.2025 | 2,46 | 2,53 | 2,45 | 2,50 | 2,04% | 9.516,00 |
| 03.09.2025 | 2,45 | 2,48 | 2,45 | 2,45 | 0,00% | 4.799,00 |
| 02.09.2025 | 2,55 | 2,56 | 2,45 | 2,45 | -2,39% | 16.593,00 |
| 01.09.2025 | 2,56 | 2,56 | 2,51 | 2,51 | -1,57% | 4.188,00 |
| 29.08.2025 | 2,61 | 2,65 | 2,55 | 2,55 | -2,30% | 12.115,00 |
| 28.08.2025 | 2,59 | 2,61 | 2,58 | 2,61 | 0,77% | 3.366,00 |
| 27.08.2025 | 2,56 | 2,59 | 2,56 | 2,59 | 1,17% | 997,00 |
| 26.08.2025 | 2,65 | 2,65 | 2,49 | 2,56 | -3,03% | 5.528,00 |
| 25.08.2025 | 2,60 | 2,65 | 2,60 | 2,64 | 1,54% | 8.571,00 |
| 22.08.2025 | 2,60 | 2,64 | 2,59 | 2,60 | 0,39% | 3.731,00 |
| 21.08.2025 | 2,63 | 2,63 | 2,59 | 2,59 | -1,15% | 3.152,00 |
| 20.08.2025 | 2,62 | 2,63 | 2,60 | 2,62 | 0,38% | 5.771,00 |
| 19.08.2025 | 2,61 | 2,63 | 2,61 | 2,61 | 0,38% | 5.610,00 |
| 18.08.2025 | 2,60 | 2,65 | 2,60 | 2,60 | 0,00% | 6.440,00 |
| 15.08.2025 | 2,52 | 2,60 | 2,49 | 2,60 | 3,17% | 9.384,00 |
| 14.08.2025 | 2,49 | 2,52 | 2,48 | 2,52 | 1,20% | 643,00 |
| 13.08.2025 | 2,45 | 2,51 | 2,45 | 2,49 | 1,22% | 3.523,00 |
| 12.08.2025 | 2,46 | 2,50 | 2,44 | 2,46 | 0,41% | 3.216,00 |
| 11.08.2025 | 2,43 | 2,49 | 2,43 | 2,45 | -0,41% | 6.101,00 |
| 08.08.2025 | 2,52 | 2,53 | 2,40 | 2,46 | -1,99% | 14.670,00 |
| 07.08.2025 | 2,53 | 2,53 | 2,49 | 2,51 | -0,40% | 3.477,00 |
| 06.08.2025 | 2,52 | 2,58 | 2,48 | 2,52 | -0,40% | 10.071,00 |
| 05.08.2025 | 2,52 | 2,53 | 2,51 | 2,53 | 0,40% | 405,00 |
| 04.08.2025 | 2,57 | 2,57 | 2,52 | 2,52 | -1,95% | 1.612,00 |
| 01.08.2025 | 2,63 | 2,63 | 2,53 | 2,57 | -1,91% | 9.738,00 |
| 31.07.2025 | 2,62 | 2,65 | 2,57 | 2,62 | -0,38% | 8.355,00 |
| 30.07.2025 | 2,65 | 2,65 | 2,63 | 2,63 | -0,38% | 560,00 |
| 29.07.2025 | 2,64 | 2,65 | 2,64 | 2,64 | -0,38% | 919,00 |
| 28.07.2025 | 2,60 | 2,65 | 2,58 | 2,65 | 2,32% | 7.578,00 |
| 25.07.2025 | 2,59 | 2,64 | 2,58 | 2,59 | 0,39% | 4.037,00 |
| 24.07.2025 | 2,64 | 2,64 | 2,55 | 2,58 | -2,27% | 5.159,00 |
| 23.07.2025 | 2,61 | 2,65 | 2,61 | 2,64 | 0,76% | 1.097,00 |
| 22.07.2025 | 2,64 | 2,66 | 2,57 | 2,62 | -2,60% | 11.439,00 |
| 21.07.2025 | 2,60 | 2,70 | 2,60 | 2,69 | 3,46% | 27.028,00 |
| 18.07.2025 | 2,63 | 2,65 | 2,60 | 2,60 | -0,76% | 4.403,00 |
| 17.07.2025 | 2,61 | 2,65 | 2,61 | 2,62 | 0,00% | 2.724,00 |
| 16.07.2025 | 2,59 | 2,63 | 2,54 | 2,62 | 1,16% | 10.311,00 |
| 15.07.2025 | 2,50 | 2,61 | 2,47 | 2,59 | -3,72% | 10.057,00 |
| 14.07.2025 | 2,79 | 2,81 | 2,52 | 2,69 | -2,54% | 52.636,00 |
| 11.07.2025 | 2,76 | 2,80 | 2,75 | 2,76 | 0,36% | 42.241,00 |
| 10.07.2025 | 2,66 | 2,75 | 2,65 | 2,75 | 3,77% | 14.328,00 |
| 09.07.2025 | 2,66 | 2,70 | 2,64 | 2,65 | 0,38% | 13.956,00 |
| 08.07.2025 | 2,52 | 2,64 | 2,48 | 2,64 | 5,60% | 22.769,00 |
| 07.07.2025 | 2,39 | 2,50 | 2,39 | 2,50 | 5,49% | 8.719,00 |
| 04.07.2025 | 2,37 | 2,40 | 2,37 | 2,37 | 0,00% | 11.029,00 |
| 03.07.2025 | 2,39 | 2,40 | 2,36 | 2,37 | -0,84% | 34.689,00 |
| 02.07.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -0,42% | 26.452,00 |
| 01.07.2025 | 2,42 | 2,42 | 2,38 | 2,40 | -0,83% | 12.995,00 |
| 30.06.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -0,41% | 3.464,00 |
| 27.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 1.038,00 |
| 26.06.2025 | 2,43 | 2,45 | 2,43 | 2,43 | 0,00% | 2.202,00 |
| 25.06.2025 | 2,50 | 2,50 | 2,40 | 2,43 | -2,41% | 16.658,00 |
| 24.06.2025 | 2,52 | 2,52 | 2,49 | 2,49 | -1,19% | 14.941,00 |
| 23.06.2025 | 2,55 | 2,55 | 2,50 | 2,52 | -1,56% | 2.421,00 |
| 20.06.2025 | 2,55 | 2,56 | 2,54 | 2,56 | 0,39% | 974,00 |
| 19.06.2025 | 2,55 | 2,55 | 2,54 | 2,55 | 0,00% | 1.034,00 |
| 18.06.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 0,79% | 870,00 |
| 17.06.2025 | 2,54 | 2,55 | 2,53 | 2,53 | -0,78% | 2.203,00 |
| 16.06.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 0,39% | 999,00 |
| 13.06.2025 | 2,55 | 2,55 | 2,54 | 2,54 | -1,17% | 3.021,00 |
| 12.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | 171,00 |
| 11.06.2025 | 2,57 | 2,57 | 2,54 | 2,56 | 0,00% | 6.477,00 |
| 10.06.2025 | 2,57 | 2,57 | 2,55 | 2,56 | 0,00% | 628,00 |
| 09.06.2025 | 2,55 | 2,57 | 2,55 | 2,56 | 0,00% | 1.948,00 |
| 06.06.2025 | 2,59 | 2,60 | 2,56 | 2,56 | -1,16% | 1.459,00 |
| 05.06.2025 | 2,60 | 2,61 | 2,59 | 2,59 | -0,38% | 859,00 |
| 04.06.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | 8.263,00 |
| 03.06.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,38% | 1.684,00 |
| 02.06.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -0,38% | 1.020,00 |
| 30.05.2025 | 2,61 | 2,62 | 2,61 | 2,62 | 0,00% | 215,00 |
| 29.05.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,38% | 1.226,00 |