2,180€
-0,91%
Echtzeit-Aktienkurs Haulotte Group S.A.
Bid:
Ask:
Aktienkurse zur Haulotte Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 2,18 | 2,20 | 2,16 | 2,16 | -1,82% | 2.205,00 |
| 07.09.2026 | 2,20 | 2,20 | 2,18 | 2,20 | -0,90% | 4.004,00 |
| 04.09.2026 | 2,20 | 2,22 | 2,18 | 2,22 | 0,00% | 5.279,00 |
| 03.09.2026 | 2,20 | 2,23 | 2,19 | 2,22 | 0,45% | 4.422,00 |
| 02.09.2026 | 2,24 | 2,24 | 2,21 | 2,21 | -1,34% | 1.184,00 |
| 01.09.2026 | 2,27 | 2,29 | 2,24 | 2,24 | -1,75% | 2.147,00 |
| 31.08.2026 | 2,29 | 2,29 | 2,25 | 2,28 | 0,88% | 3.919,00 |
| 28.08.2026 | 2,30 | 2,33 | 2,26 | 2,26 | -2,16% | 6.178,00 |
| 27.08.2026 | 2,31 | 2,33 | 2,31 | 2,31 | -0,86% | 953,00 |
| 26.08.2026 | 2,38 | 2,38 | 2,33 | 2,33 | -0,43% | 1.947,00 |
| 25.08.2026 | 2,32 | 2,34 | 2,28 | 2,34 | 2,63% | 1.374,00 |
| 24.08.2026 | 2,31 | 2,35 | 2,28 | 2,28 | -1,72% | 3.523,00 |
| 21.08.2026 | 2,36 | 2,37 | 2,32 | 2,32 | -2,11% | 4.434,00 |
| 20.08.2026 | 2,33 | 2,37 | 2,25 | 2,37 | 0,85% | 14.296,00 |
| 19.08.2026 | 2,36 | 2,37 | 2,33 | 2,35 | 0,43% | 4.189,00 |
| 18.08.2026 | 2,39 | 2,40 | 2,33 | 2,34 | -1,68% | 11.876,00 |
| 17.08.2026 | 2,36 | 2,39 | 2,35 | 2,38 | 0,00% | 7.232,00 |
| 14.08.2026 | 2,40 | 2,40 | 2,30 | 2,38 | 0,42% | 15.345,00 |
| 13.08.2026 | 2,39 | 2,42 | 2,37 | 2,37 | -1,25% | 11.194,00 |
| 12.08.2026 | 2,34 | 2,41 | 2,33 | 2,40 | 2,13% | 8.031,00 |
| 11.08.2026 | 2,39 | 2,40 | 2,31 | 2,35 | -1,26% | 9.115,00 |
| 10.08.2026 | 2,37 | 2,41 | 2,37 | 2,38 | -1,65% | 8.991,00 |
| 07.08.2026 | 2,32 | 2,44 | 2,32 | 2,42 | 3,86% | 10.310,00 |
| 06.08.2026 | 2,35 | 2,35 | 2,28 | 2,33 | -0,85% | 10.261,00 |
| 05.08.2026 | 2,36 | 2,36 | 2,27 | 2,35 | 1,29% | 12.989,00 |
| 04.08.2026 | 2,40 | 2,40 | 2,30 | 2,32 | -3,33% | 16.085,00 |
| 03.08.2026 | 2,22 | 2,43 | 2,20 | 2,40 | 10,60% | 50.722,00 |
| 31.07.2026 | 2,19 | 2,23 | 2,15 | 2,17 | 0,46% | 8.088,00 |
| 30.07.2026 | 2,17 | 2,18 | 2,13 | 2,16 | 0,47% | 3.330,00 |
| 29.07.2026 | 2,16 | 2,17 | 2,10 | 2,15 | 0,00% | 6.281,00 |
| 28.07.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | 2.164,00 |
| 27.07.2026 | 2,17 | 2,19 | 2,14 | 2,15 | -2,71% | 27.084,00 |
| 24.07.2026 | 2,17 | 2,24 | 2,13 | 2,21 | 1,38% | 10.423,00 |
| 23.07.2026 | 2,17 | 2,20 | 2,17 | 2,18 | 0,46% | 55.108,00 |
| 22.07.2026 | 2,18 | 2,21 | 2,17 | 2,17 | 0,93% | 32.375,00 |
| 21.07.2026 | 2,19 | 2,24 | 2,15 | 2,15 | -1,83% | 25.068,00 |
| 20.07.2026 | 2,16 | 2,20 | 2,16 | 2,19 | 0,46% | 7.672,00 |
| 17.07.2026 | 2,10 | 2,20 | 2,10 | 2,18 | 3,81% | 6.230,00 |
| 16.07.2026 | 2,15 | 2,16 | 2,10 | 2,10 | -2,78% | 11.409,00 |
| 15.07.2026 | 2,15 | 2,16 | 2,14 | 2,16 | 0,93% | 704,00 |
| 14.07.2026 | 2,16 | 2,17 | 2,14 | 2,14 | -2,28% | 1.604,00 |
| 13.07.2026 | 2,19 | 2,19 | 2,18 | 2,19 | 0,92% | 257,00 |
| 10.07.2026 | 2,22 | 2,22 | 2,17 | 2,17 | -2,69% | 3.518,00 |
| 09.07.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 1,36% | 385,00 |
| 08.07.2026 | 2,20 | 2,20 | 2,17 | 2,20 | 0,00% | 104,00 |
| 07.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 1,00 |
| 06.07.2026 | 2,18 | 2,23 | 2,18 | 2,20 | 0,00% | 5.351,00 |
| 03.07.2026 | 2,19 | 2,20 | 2,18 | 2,20 | 0,46% | 647,00 |
| 02.07.2026 | 2,15 | 2,19 | 2,15 | 2,19 | 0,92% | 1.851,00 |
| 01.07.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -0,91% | 806,00 |
| 30.06.2026 | 2,22 | 2,22 | 2,19 | 2,19 | -0,45% | 589,00 |
| 29.06.2026 | 2,17 | 2,20 | 2,17 | 2,20 | 1,38% | 2.365,00 |
| 26.06.2026 | 2,19 | 2,21 | 2,17 | 2,17 | -0,46% | 977,00 |
| 25.06.2026 | 2,19 | 2,21 | 2,18 | 2,18 | -0,91% | 1.361,00 |
| 24.06.2026 | 2,21 | 2,22 | 2,20 | 2,20 | -0,45% | 853,00 |
| 23.06.2026 | 2,20 | 2,21 | 2,19 | 2,21 | -0,90% | 1.721,00 |
| 22.06.2026 | 2,19 | 2,23 | 2,19 | 2,23 | 1,83% | 1.431,00 |
| 19.06.2026 | 2,23 | 2,25 | 2,19 | 2,19 | -1,79% | 3.494,00 |
| 18.06.2026 | 2,23 | 2,23 | 2,18 | 2,23 | 1,36% | 2.422,00 |
| 17.06.2026 | 2,18 | 2,24 | 2,17 | 2,20 | 1,38% | 3.675,00 |
| 16.06.2026 | 2,17 | 2,17 | 2,16 | 2,17 | 0,00% | 1.522,00 |
| 15.06.2026 | 2,18 | 2,23 | 2,16 | 2,17 | -0,46% | 4.092,00 |
| 12.06.2026 | 2,18 | 2,18 | 2,16 | 2,18 | 0,00% | 1.273,00 |
| 11.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 604,00 |
| 10.06.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 1,85% | 9.132,00 |
| 09.06.2026 | 2,22 | 2,23 | 2,16 | 2,16 | -2,26% | 7.219,00 |
| 08.06.2026 | 2,14 | 2,21 | 2,14 | 2,21 | 1,38% | 4.617,00 |
| 05.06.2026 | 2,20 | 2,22 | 2,18 | 2,18 | -0,91% | 3.718,00 |
| 04.06.2026 | 2,15 | 2,22 | 2,15 | 2,20 | 0,00% | 1.511,00 |
| 03.06.2026 | 2,17 | 2,20 | 2,14 | 2,20 | 2,33% | 6.224,00 |
| 02.06.2026 | 2,20 | 2,22 | 2,15 | 2,15 | -2,71% | 6.196,00 |
| 01.06.2026 | 2,20 | 2,21 | 2,16 | 2,21 | 3,27% | 3.503,00 |
| 29.05.2026 | 2,23 | 2,23 | 2,13 | 2,14 | -3,60% | 6.814,00 |
| 28.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 303,00 |
| 27.05.2026 | 2,19 | 2,23 | 2,19 | 2,22 | 1,37% | 2.958,00 |
| 26.05.2026 | 2,21 | 2,23 | 2,19 | 2,19 | -1,79% | 2.167,00 |
| 25.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | 721,00 |
| 22.05.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 1,36% | 1.071,00 |
| 21.05.2026 | 2,17 | 2,21 | 2,17 | 2,20 | 0,00% | 1.484,00 |
| 20.05.2026 | 2,19 | 2,20 | 2,17 | 2,20 | 1,85% | 2.630,00 |
| 19.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 2.373,00 |
| 18.05.2026 | 2,18 | 2,18 | 2,16 | 2,16 | -0,92% | 3.442,00 |
| 15.05.2026 | 2,17 | 2,18 | 2,16 | 2,18 | 0,00% | 2.207,00 |
| 14.05.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 2,35% | 2.770,00 |
| 13.05.2026 | 2,15 | 2,16 | 2,13 | 2,13 | -1,39% | 2.916,00 |
| 12.05.2026 | 2,12 | 2,16 | 2,10 | 2,16 | 2,37% | 2.364,00 |
| 11.05.2026 | 2,11 | 2,15 | 2,11 | 2,11 | -0,94% | 4.102,00 |
| 08.05.2026 | 2,17 | 2,17 | 2,11 | 2,13 | -1,84% | 4.536,00 |
| 07.05.2026 | 2,10 | 2,18 | 2,10 | 2,17 | 2,84% | 8.389,00 |
| 06.05.2026 | 2,09 | 2,11 | 2,07 | 2,11 | 1,44% | 2.068,00 |
| 05.05.2026 | 2,07 | 2,08 | 2,01 | 2,08 | 0,48% | 9.313,00 |
| 04.05.2026 | 2,00 | 2,07 | 2,00 | 2,07 | 3,50% | 5.428,00 |
| 30.04.2026 | 2,05 | 2,07 | 1,97 | 2,00 | -3,38% | 13.568,00 |
| 29.04.2026 | 2,10 | 2,10 | 2,04 | 2,07 | -0,96% | 6.746,00 |
| 28.04.2026 | 2,06 | 2,09 | 2,04 | 2,09 | 2,45% | 2.781,00 |
| 27.04.2026 | 2,12 | 2,12 | 2,02 | 2,04 | -3,77% | 8.505,00 |
| 24.04.2026 | 2,15 | 2,15 | 2,11 | 2,12 | -1,40% | 4.959,00 |
| 23.04.2026 | 2,13 | 2,15 | 2,12 | 2,15 | 1,42% | 4.330,00 |
| 22.04.2026 | 2,13 | 2,17 | 2,12 | 2,12 | -0,47% | 3.447,00 |
| 21.04.2026 | 2,14 | 2,18 | 2,13 | 2,13 | -0,47% | 1.159,00 |