Echtzeit-Aktienkurs Hyster-Yale Materials Handling
Bid:
Ask:
Aktienkurse zur Hyster-Yale Materials Handling Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 83,43 | 86,37 | 83,42 | 84,58 | 0,77% | - |
| 25.02.2021 | 83,73 | 83,95 | 83,72 | 83,93 | -12,91% | - |
| 24.02.2021 | 95,04 | 98,73 | 94,52 | 96,37 | 3,15% | - |
| 23.02.2021 | 91,83 | 95,15 | 91,22 | 93,43 | -3,28% | - |
| 22.02.2021 | 98,18 | 98,83 | 96,13 | 96,59 | 0,60% | - |
| 19.02.2021 | 96,56 | 97,00 | 94,60 | 96,01 | 2,33% | - |
| 18.02.2021 | 93,86 | 95,42 | 92,54 | 93,82 | -3,36% | - |
| 17.02.2021 | 99,44 | 100,40 | 96,55 | 97,08 | -3,08% | - |
| 16.02.2021 | 101,82 | 102,31 | 99,71 | 100,17 | 0,43% | - |
| 12.02.2021 | 97,26 | 100,39 | 97,26 | 99,74 | 1,50% | - |
| 11.02.2021 | 98,82 | 99,01 | 96,33 | 98,27 | -0,50% | - |
| 10.02.2021 | 98,24 | 99,50 | 0,00 | 98,76 | -0,93% | - |
| 09.02.2021 | 98,21 | 101,28 | 97,30 | 99,68 | -0,65% | - |
| 08.02.2021 | 97,68 | 101,06 | 97,35 | 100,34 | 4,09% | - |
| 05.02.2021 | 95,71 | 97,89 | 95,05 | 96,39 | -0,29% | - |
| 04.02.2021 | 96,67 | 96,67 | 96,65 | 96,67 | 0,26% | - |
| 03.02.2021 | 95,71 | 97,84 | 93,59 | 96,42 | 0,24% | - |
| 02.02.2021 | 93,53 | 97,45 | 93,34 | 96,19 | 4,71% | - |
| 01.02.2021 | 91,85 | 91,87 | 91,85 | 91,86 | 1,55% | - |
| 29.01.2021 | 91,06 | 93,37 | 0,00 | 90,46 | -1,72% | - |
| 28.01.2021 | 91,20 | 93,66 | 89,21 | 92,04 | 2,41% | - |
| 27.01.2021 | 90,24 | 92,75 | 87,85 | 89,87 | -0,94% | - |
| 26.01.2021 | 91,29 | 91,66 | 88,87 | 90,72 | -2,67% | - |
| 25.01.2021 | 93,21 | 93,21 | 93,21 | 93,21 | 8,27% | - |
| 22.01.2021 | 83,59 | 86,19 | 83,39 | 86,09 | 4,21% | - |
| 21.01.2021 | 81,54 | 84,98 | 80,73 | 82,61 | 2,37% | - |
| 20.01.2021 | 79,99 | 80,70 | 78,11 | 80,70 | 3,18% | - |
| 19.01.2021 | 77,68 | 79,37 | 77,54 | 78,21 | 0,22% | - |
| 15.01.2021 | 76,65 | 79,57 | 75,46 | 78,04 | 1,25% | - |
| 14.01.2021 | 76,88 | 77,95 | 76,60 | 77,08 | 3,48% | - |
| 13.01.2021 | 74,62 | 74,99 | 73,02 | 74,48 | -1,66% | - |
| 12.01.2021 | 75,74 | 75,74 | 75,74 | 75,74 | 9,63% | - |
| 11.01.2021 | 69,09 | 69,09 | 69,09 | 69,09 | 4,71% | - |
| 08.01.2021 | 64,75 | 66,66 | 64,54 | 65,99 | 1,24% | - |
| 07.01.2021 | 63,65 | 65,53 | 63,06 | 65,18 | 7,76% | - |
| 06.01.2021 | 62,08 | 63,55 | 59,17 | 60,49 | 2,05% | - |
| 05.01.2021 | 58,73 | 60,21 | 58,61 | 59,27 | 1,76% | - |
| 04.01.2021 | 59,27 | 59,75 | 57,23 | 58,25 | -2,45% | - |
| 31.12.2020 | 60,02 | 60,32 | 59,28 | 59,71 | 0,08% | - |
| 30.12.2020 | 59,52 | 60,76 | 58,46 | 59,66 | 1,00% | - |
| 29.12.2020 | 58,96 | 60,02 | 57,73 | 59,07 | -2,85% | - |
| 28.12.2020 | 60,49 | 60,80 | 59,89 | 60,80 | 6,72% | - |
| 24.12.2020 | 58,37 | 60,63 | 56,63 | 56,97 | -1,55% | - |
| 23.12.2020 | 57,75 | 58,36 | 57,27 | 57,87 | 1,15% | - |
| 22.12.2020 | 56,67 | 57,37 | 56,16 | 57,21 | 2,88% | - |
| 21.12.2020 | 55,45 | 56,62 | 55,34 | 55,61 | -3,33% | - |
| 18.12.2020 | 56,50 | 57,66 | 55,39 | 57,52 | 2,45% | - |
| 17.12.2020 | 57,19 | 57,19 | 55,21 | 56,15 | -1,38% | - |
| 16.12.2020 | 58,01 | 58,29 | 55,76 | 56,93 | -1,31% | - |
| 15.12.2020 | 55,92 | 58,67 | 55,84 | 57,69 | 2,78% | - |
| 14.12.2020 | 56,77 | 57,17 | 56,09 | 56,13 | 0,49% | - |
| 11.12.2020 | 56,60 | 57,00 | 54,48 | 55,85 | -0,50% | - |
| 10.12.2020 | 56,06 | 56,55 | 54,55 | 56,13 | -0,78% | - |
| 09.12.2020 | 57,27 | 57,27 | 55,54 | 56,57 | 67,71% | - |
| 08.12.2020 | 55,57 | 58,28 | 33,73 | 33,73 | -40,81% | - |
| 07.12.2020 | 56,73 | 57,10 | 56,28 | 56,99 | -1,54% | - |
| 04.12.2020 | 55,96 | 58,27 | 55,91 | 57,88 | 5,79% | - |
| 03.12.2020 | 54,46 | 55,94 | 54,36 | 54,71 | 0,63% | - |
| 02.12.2020 | 54,71 | 55,47 | 54,02 | 54,37 | -1,33% | - |
| 01.12.2020 | 55,88 | 56,08 | 53,89 | 55,11 | 0,18% | - |
| 30.11.2020 | 56,41 | 56,41 | 54,75 | 55,01 | 62,30% | - |
| 27.11.2020 | 57,07 | 59,41 | 33,89 | 33,89 | -43,61% | - |
| 25.11.2020 | 59,83 | 60,11 | 59,41 | 60,10 | 0,40% | - |
| 24.11.2020 | 58,31 | 60,32 | 58,22 | 59,86 | 5,55% | - |
| 23.11.2020 | 53,77 | 57,08 | 53,77 | 56,71 | 6,41% | - |
| 20.11.2020 | 53,01 | 53,89 | 52,38 | 53,30 | 0,78% | - |
| 19.11.2020 | 53,02 | 53,92 | 52,48 | 52,89 | -0,63% | - |
| 18.11.2020 | 53,29 | 53,73 | 52,93 | 53,22 | 1,13% | - |
| 17.11.2020 | 52,97 | 52,99 | 52,13 | 52,63 | 2,12% | - |
| 16.11.2020 | 51,15 | 51,83 | 50,69 | 51,54 | 4,62% | - |
| 13.11.2020 | 48,70 | 49,82 | 48,02 | 49,26 | 1,83% | - |
| 12.11.2020 | 48,56 | 49,63 | 47,71 | 48,38 | -3,07% | - |
| 11.11.2020 | 52,07 | 52,07 | 48,83 | 49,91 | -2,85% | - |
| 10.11.2020 | 52,68 | 53,41 | 0,00 | 51,37 | 0,17% | - |
| 09.11.2020 | 52,63 | 54,03 | 50,83 | 51,29 | 5,61% | - |
| 06.11.2020 | 49,91 | 51,36 | 47,77 | 48,56 | -5,44% | - |
| 05.11.2020 | 51,84 | 52,63 | 0,00 | 51,36 | 3,66% | - |
| 04.11.2020 | 46,12 | 50,55 | 0,00 | 49,54 | 10,96% | - |
| 03.11.2020 | 44,01 | 45,42 | 43,42 | 44,65 | 3,51% | - |
| 02.11.2020 | 0,00 | 43,29 | 0,00 | 43,13 | 2,01% | - |
| 30.10.2020 | 42,69 | 44,00 | 42,23 | 42,28 | -1,93% | - |
| 29.10.2020 | 43,11 | 44,00 | 42,82 | 43,11 | 0,14% | - |
| 28.10.2020 | 43,02 | 43,93 | 42,55 | 43,05 | -1,78% | - |
| 27.10.2020 | 44,19 | 44,42 | 43,44 | 43,83 | -1,86% | - |
| 26.10.2020 | 44,32 | 44,76 | 43,83 | 44,66 | -2,14% | - |
| 23.10.2020 | 44,90 | 46,02 | 44,81 | 45,64 | 3,55% | - |
| 22.10.2020 | 44,18 | 45,10 | 43,68 | 44,07 | 0,22% | - |
| 21.10.2020 | 43,60 | 44,39 | 42,94 | 43,98 | 0,76% | - |
| 20.10.2020 | 43,29 | 44,15 | 42,97 | 43,65 | 2,18% | - |
| 19.10.2020 | 43,60 | 44,44 | 42,72 | 42,72 | -1,92% | - |
| 16.10.2020 | 43,42 | 44,47 | 43,38 | 43,55 | 1,09% | - |
| 15.10.2020 | 42,60 | 43,82 | 41,97 | 43,08 | 1,13% | - |
| 14.10.2020 | 41,52 | 43,65 | 41,44 | 42,60 | 0,57% | - |
| 13.10.2020 | 43,11 | 43,14 | 41,69 | 42,36 | -2,14% | - |
| 12.10.2020 | 42,57 | 43,54 | 42,57 | 43,29 | 2,05% | - |
| 09.10.2020 | 41,79 | 42,74 | 41,54 | 42,42 | -0,27% | - |
| 08.10.2020 | 42,07 | 42,77 | 41,75 | 42,53 | 1,29% | - |
| 07.10.2020 | 41,65 | 42,15 | 41,01 | 41,99 | 2,78% | - |
| 06.10.2020 | 40,80 | 42,09 | 39,81 | 40,86 | 0,48% | - |
| 05.10.2020 | 40,40 | 40,69 | 39,20 | 40,66 | 4,51% | - |