20,825€
-0,60%
Echtzeit-Aktienkurs MANITOU B.F. SA INH. EO 1
Bid:
Ask:
Aktienkurse zur MANITOU B.F. SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,03 | 21,03 | 20,65 | 20,78 | -0,84% | - |
| 02.07.2025 | 20,60 | 21,05 | 20,58 | 20,95 | 1,82% | - |
| 01.07.2025 | 20,95 | 20,98 | 20,35 | 20,58 | -1,67% | - |
| 30.06.2025 | 20,95 | 21,00 | 20,70 | 20,93 | 0,24% | - |
| 27.06.2025 | 20,75 | 20,90 | 20,58 | 20,88 | 0,97% | - |
| 26.06.2025 | 19,92 | 20,68 | 19,89 | 20,68 | 3,95% | - |
| 25.06.2025 | 19,75 | 20,10 | 19,62 | 19,89 | 0,71% | - |
| 24.06.2025 | 19,39 | 19,77 | 19,29 | 19,75 | 3,13% | - |
| 23.06.2025 | 18,79 | 19,18 | 18,70 | 19,15 | 1,86% | - |
| 20.06.2025 | 19,19 | 19,34 | 18,77 | 18,80 | -1,31% | 501,00 |
| 19.06.2025 | 19,28 | 19,28 | 19,01 | 19,05 | -1,40% | - |
| 18.06.2025 | 19,55 | 19,69 | 19,06 | 19,32 | -0,97% | - |
| 17.06.2025 | 19,89 | 20,05 | 19,49 | 19,51 | -1,81% | - |
| 16.06.2025 | 21,30 | 21,30 | 19,87 | 19,87 | -6,71% | 200,00 |
| 13.06.2025 | 21,18 | 21,50 | 20,95 | 21,30 | -1,84% | - |
| 12.06.2025 | 22,23 | 22,23 | 21,58 | 21,70 | -2,36% | - |
| 11.06.2025 | 21,73 | 22,35 | 21,73 | 22,23 | 1,72% | - |
| 10.06.2025 | 22,30 | 22,30 | 21,63 | 21,85 | -1,47% | - |
| 09.06.2025 | 22,13 | 22,30 | 21,85 | 22,18 | 0,23% | - |
| 06.06.2025 | 21,33 | 22,18 | 21,30 | 22,13 | 3,87% | 40,00 |
| 05.06.2025 | 21,45 | 21,65 | 21,25 | 21,30 | -0,70% | - |
| 04.06.2025 | 21,08 | 21,45 | 21,08 | 21,45 | 1,78% | - |
| 03.06.2025 | 21,13 | 21,23 | 20,90 | 21,08 | -0,59% | - |
| 02.06.2025 | 20,88 | 21,38 | 20,80 | 21,20 | 1,19% | - |
| 30.05.2025 | 21,95 | 21,98 | 20,78 | 20,95 | -4,56% | - |
| 29.05.2025 | 22,33 | 22,35 | 21,73 | 21,95 | -0,45% | - |
| 28.05.2025 | 21,90 | 22,20 | 21,83 | 22,05 | 0,46% | - |
| 27.05.2025 | 22,18 | 22,38 | 21,83 | 21,95 | -1,01% | - |
| 26.05.2025 | 22,70 | 22,70 | 22,10 | 22,18 | -0,34% | - |
| 23.05.2025 | 22,83 | 23,05 | 21,88 | 22,25 | -2,52% | - |
| 22.05.2025 | 22,43 | 22,88 | 22,25 | 22,83 | 2,01% | - |
| 21.05.2025 | 22,43 | 22,73 | 22,20 | 22,38 | -0,44% | - |
| 20.05.2025 | 22,35 | 22,65 | 22,23 | 22,48 | 0,56% | 150,00 |
| 19.05.2025 | 21,70 | 22,35 | 21,63 | 22,35 | 2,41% | - |
| 16.05.2025 | 22,03 | 22,13 | 21,63 | 21,83 | -0,91% | - |
| 15.05.2025 | 22,10 | 22,18 | 21,90 | 22,03 | -0,56% | - |
| 14.05.2025 | 22,53 | 22,55 | 22,00 | 22,15 | -1,66% | - |
| 13.05.2025 | 21,93 | 22,58 | 21,78 | 22,53 | 2,74% | - |
| 12.05.2025 | 21,23 | 22,05 | 21,23 | 21,93 | 3,42% | - |
| 09.05.2025 | 20,40 | 21,25 | 20,33 | 21,20 | 3,92% | - |
| 08.05.2025 | 20,38 | 20,50 | 20,00 | 20,40 | 0,12% | - |
| 07.05.2025 | 19,89 | 20,38 | 19,85 | 20,38 | 2,39% | - |
| 06.05.2025 | 19,93 | 20,02 | 19,39 | 19,90 | -0,15% | - |
| 05.05.2025 | 21,25 | 21,25 | 19,84 | 19,93 | -6,21% | - |
| 02.05.2025 | 20,65 | 21,35 | 20,13 | 21,25 | 4,04% | - |
| 30.04.2025 | 20,04 | 20,55 | 19,96 | 20,43 | 1,87% | - |
| 29.04.2025 | 19,28 | 20,10 | 19,21 | 20,05 | 3,99% | 40,00 |
| 28.04.2025 | 19,16 | 19,32 | 19,01 | 19,28 | 0,68% | - |
| 25.04.2025 | 18,41 | 19,16 | 18,12 | 19,15 | 4,13% | - |
| 24.04.2025 | 18,30 | 18,46 | 17,87 | 18,39 | 0,60% | - |
| 23.04.2025 | 18,26 | 18,43 | 17,88 | 18,28 | 1,95% | - |
| 22.04.2025 | 17,84 | 18,04 | 17,62 | 17,93 | 0,50% | - |
| 17.04.2025 | 17,54 | 17,97 | 17,54 | 17,84 | 1,59% | - |
| 16.04.2025 | 17,59 | 17,76 | 17,26 | 17,56 | -0,17% | - |
| 15.04.2025 | 17,52 | 17,69 | 17,43 | 17,59 | 0,51% | - |
| 14.04.2025 | 17,00 | 17,56 | 17,00 | 17,50 | 2,94% | - |
| 11.04.2025 | 16,72 | 17,04 | 16,47 | 17,00 | 1,92% | - |
| 10.04.2025 | 17,88 | 18,04 | 16,40 | 16,68 | -6,66% | - |
| 09.04.2025 | 16,18 | 18,01 | 15,99 | 17,87 | 9,63% | - |
| 08.04.2025 | 16,39 | 17,04 | 16,05 | 16,30 | -0,43% | - |
| 07.04.2025 | 15,27 | 16,74 | 14,95 | 16,37 | 3,02% | - |
| 04.04.2025 | 17,01 | 17,06 | 15,79 | 15,89 | -6,69% | 5,00 |
| 03.04.2025 | 17,76 | 17,76 | 16,98 | 17,03 | -4,11% | 67,00 |
| 02.04.2025 | 17,87 | 18,00 | 17,39 | 17,76 | -0,62% | 90,00 |
| 01.04.2025 | 17,95 | 18,08 | 17,72 | 17,87 | -0,78% | - |
| 31.03.2025 | 18,63 | 18,64 | 17,84 | 18,01 | -4,10% | - |
| 28.03.2025 | 19,34 | 19,37 | 18,73 | 18,78 | -3,15% | - |
| 27.03.2025 | 19,25 | 19,58 | 18,97 | 19,39 | 0,67% | - |
| 26.03.2025 | 19,63 | 19,68 | 19,11 | 19,26 | -1,73% | - |
| 25.03.2025 | 19,41 | 19,61 | 19,17 | 19,60 | 1,45% | - |
| 24.03.2025 | 19,23 | 19,48 | 19,07 | 19,32 | 0,47% | - |
| 21.03.2025 | 19,01 | 19,26 | 18,70 | 19,23 | 0,68% | - |
| 20.03.2025 | 19,08 | 19,14 | 18,86 | 19,10 | 0,05% | - |
| 19.03.2025 | 19,43 | 19,54 | 19,02 | 19,09 | -1,65% | - |
| 18.03.2025 | 20,00 | 20,05 | 19,19 | 19,41 | -3,10% | - |
| 17.03.2025 | 19,49 | 20,04 | 19,36 | 20,03 | 2,46% | - |
| 14.03.2025 | 19,27 | 19,81 | 19,26 | 19,55 | 1,45% | 100,00 |
| 13.03.2025 | 18,91 | 19,47 | 18,62 | 19,27 | 1,58% | - |
| 12.03.2025 | 19,43 | 19,66 | 18,91 | 18,97 | -1,71% | - |
| 11.03.2025 | 19,73 | 19,94 | 19,11 | 19,30 | -2,18% | - |
| 10.03.2025 | 20,18 | 20,45 | 19,56 | 19,73 | -2,21% | 5,00 |
| 07.03.2025 | 19,86 | 20,55 | 19,78 | 20,18 | 1,28% | 100,00 |
| 06.03.2025 | 24,25 | 24,38 | 19,06 | 19,92 | -17,94% | - |
| 05.03.2025 | 22,33 | 24,28 | 22,25 | 24,28 | 9,35% | - |
| 04.03.2025 | 22,43 | 22,60 | 21,75 | 22,20 | -0,78% | - |
| 03.03.2025 | 22,83 | 23,03 | 22,28 | 22,38 | -1,32% | - |
| 28.02.2025 | 22,73 | 23,05 | 22,40 | 22,68 | -0,98% | - |
| 27.02.2025 | 22,73 | 23,28 | 22,48 | 22,90 | 0,77% | - |
| 26.02.2025 | 22,60 | 23,08 | 22,58 | 22,73 | 1,11% | - |
| 25.02.2025 | 22,43 | 22,70 | 22,28 | 22,48 | 0,22% | - |
| 24.02.2025 | 23,20 | 23,25 | 22,43 | 22,43 | -1,75% | 135,00 |
| 21.02.2025 | 22,98 | 23,10 | 22,75 | 22,83 | -0,65% | - |
| 20.02.2025 | 22,80 | 23,45 | 22,65 | 22,98 | 0,88% | - |
| 19.02.2025 | 23,30 | 23,53 | 22,68 | 22,78 | -2,25% | - |
| 18.02.2025 | 23,25 | 23,53 | 23,15 | 23,30 | 0,22% | - |
| 17.02.2025 | 23,15 | 23,40 | 23,10 | 23,25 | 0,22% | - |
| 14.02.2025 | 22,83 | 23,60 | 22,83 | 23,20 | 1,42% | - |
| 13.02.2025 | 22,45 | 23,05 | 22,15 | 22,88 | 1,89% | - |
| 12.02.2025 | 21,90 | 22,48 | 21,68 | 22,45 | 2,63% | - |
| 11.02.2025 | 22,03 | 22,05 | 21,78 | 21,88 | -0,68% | - |