2,220€
0,91%
Echtzeit-Aktienkurs Haulotte Group S.A.
Bid:
Ask:
Aktienkurse zur Haulotte Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,20 | 2,22 | 2,19 | 2,22 | 0,68% | - |
| 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 |
| 20.04.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -0,47% | 934,00 |
| 17.04.2026 | 2,15 | 2,18 | 2,12 | 2,15 | -0,92% | 2.048,00 |
| 16.04.2026 | 2,20 | 2,20 | 2,17 | 2,17 | -0,91% | 1.162,00 |
| 15.04.2026 | 2,18 | 2,19 | 2,16 | 2,19 | 0,46% | 1.780,00 |
| 14.04.2026 | 2,20 | 2,23 | 2,18 | 2,18 | -1,36% | 1.752,00 |
| 13.04.2026 | 2,23 | 2,23 | 2,21 | 2,21 | 0,00% | 4.467,00 |
| 10.04.2026 | 2,19 | 2,22 | 2,19 | 2,21 | 0,00% | 1.395,00 |
| 09.04.2026 | 2,19 | 2,21 | 2,14 | 2,21 | 2,31% | 2.990,00 |
| 08.04.2026 | 2,23 | 2,23 | 2,13 | 2,16 | 1,89% | 1.820,00 |
| 07.04.2026 | 2,14 | 2,16 | 2,12 | 2,12 | -1,40% | 3.588,00 |
| 02.04.2026 | 2,10 | 2,15 | 2,10 | 2,15 | -0,46% | 3.416,00 |
| 01.04.2026 | 2,20 | 2,21 | 2,16 | 2,16 | 0,93% | 1.887,00 |
| 31.03.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -0,93% | 404,00 |
| 30.03.2026 | 2,17 | 2,20 | 2,15 | 2,16 | -0,46% | 2.314,00 |
| 27.03.2026 | 2,19 | 2,19 | 2,12 | 2,17 | -1,36% | 7.689,00 |
| 26.03.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | 472,00 |
| 25.03.2026 | 2,16 | 2,18 | 2,16 | 2,18 | 0,93% | 3.942,00 |
| 24.03.2026 | 2,13 | 2,16 | 2,12 | 2,16 | 1,89% | 6.590,00 |
| 23.03.2026 | 2,16 | 2,16 | 2,10 | 2,12 | -1,40% | 16.602,00 |
| 20.03.2026 | 2,15 | 2,17 | 2,15 | 2,15 | -0,92% | 3.682,00 |
| 19.03.2026 | 2,20 | 2,20 | 2,14 | 2,17 | -1,36% | 12.254,00 |
| 18.03.2026 | 2,17 | 2,23 | 2,17 | 2,20 | 1,38% | 4.577,00 |
| 17.03.2026 | 2,13 | 2,17 | 2,13 | 2,17 | 2,36% | 4.787,00 |
| 16.03.2026 | 2,15 | 2,16 | 2,12 | 2,12 | -0,93% | 7.190,00 |
| 13.03.2026 | 2,15 | 2,18 | 2,12 | 2,14 | 0,94% | 6.091,00 |
| 12.03.2026 | 2,16 | 2,17 | 2,11 | 2,12 | 0,47% | 8.121,00 |
| 11.03.2026 | 2,10 | 2,12 | 2,06 | 2,11 | 0,48% | 8.995,00 |
| 10.03.2026 | 2,06 | 2,10 | 2,05 | 2,10 | 2,44% | 2.503,00 |
| 09.03.2026 | 2,06 | 2,08 | 2,05 | 2,05 | -0,97% | 3.964,00 |
| 06.03.2026 | 2,13 | 2,13 | 2,07 | 2,07 | -0,96% | 4.024,00 |
| 05.03.2026 | 2,09 | 2,09 | 2,08 | 2,09 | 0,00% | 855,00 |
| 04.03.2026 | 2,08 | 2,12 | 2,08 | 2,09 | 0,00% | 2.073,00 |
| 03.03.2026 | 2,19 | 2,19 | 2,09 | 2,09 | -4,13% | 2.955,00 |
| 02.03.2026 | 2,13 | 2,19 | 2,13 | 2,18 | 0,46% | 3.322,00 |
| 27.02.2026 | 2,23 | 2,23 | 2,17 | 2,17 | -1,81% | 1.708,00 |
| 26.02.2026 | 2,18 | 2,24 | 2,16 | 2,21 | 2,31% | 8.754,00 |
| 25.02.2026 | 2,04 | 2,17 | 2,04 | 2,16 | 1,89% | 18.725,00 |
| 24.02.2026 | 2,13 | 2,18 | 2,12 | 2,12 | -1,40% | 2.133,00 |
| 23.02.2026 | 2,25 | 2,25 | 2,03 | 2,15 | -4,44% | 28.661,00 |
| 20.02.2026 | 2,25 | 2,25 | 2,22 | 2,25 | 0,00% | 1.389,00 |
| 19.02.2026 | 2,27 | 2,27 | 2,23 | 2,25 | -0,88% | 4.697,00 |
| 18.02.2026 | 2,27 | 2,31 | 2,27 | 2,27 | -0,44% | 4.691,00 |
| 17.02.2026 | 2,29 | 2,30 | 2,26 | 2,28 | 0,00% | 7.162,00 |