2,610€
-2,25%
Echtzeit-Aktienkurs Haulotte Group S.A.
Bid:
Ask:
Aktienkurse zur Haulotte Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,64 | 2,71 | 2,64 | 2,66 | -1,66% | - |
| 19.12.2024 | 2,69 | 2,76 | 2,69 | 2,71 | 0,37% | - |
| 18.12.2024 | 2,64 | 2,72 | 2,64 | 2,70 | -0,55% | - |
| 17.12.2024 | 2,72 | 2,72 | 2,66 | 2,71 | -0,37% | - |
| 16.12.2024 | 2,72 | 2,72 | 2,69 | 2,72 | 0,00% | - |
| 13.12.2024 | 2,68 | 2,75 | 2,68 | 2,72 | -0,91% | - |
| 12.12.2024 | 2,69 | 2,76 | 2,69 | 2,75 | -0,18% | - |
| 11.12.2024 | 2,71 | 2,83 | 2,71 | 2,75 | -0,90% | - |
| 10.12.2024 | 2,65 | 2,78 | 2,65 | 2,78 | 2,02% | - |
| 09.12.2024 | 2,60 | 2,80 | 2,60 | 2,72 | 4,62% | 222,00 |
| 06.12.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -0,57% | - |
| 05.12.2024 | 2,56 | 2,62 | 2,56 | 2,62 | 0,19% | - |
| 04.12.2024 | 2,55 | 2,61 | 2,55 | 2,61 | 0,19% | - |
| 03.12.2024 | 2,63 | 2,63 | 2,61 | 2,61 | -0,76% | - |
| 02.12.2024 | 2,62 | 2,70 | 2,62 | 2,63 | -1,87% | - |
| 29.11.2024 | 2,58 | 2,71 | 2,57 | 2,68 | 1,71% | - |
| 28.11.2024 | 2,61 | 2,66 | 2,61 | 2,63 | -0,94% | - |
| 27.11.2024 | 2,57 | 2,66 | 2,57 | 2,66 | 0,95% | - |
| 26.11.2024 | 2,62 | 2,70 | 2,62 | 2,63 | -2,05% | - |
| 25.11.2024 | 2,61 | 2,71 | 2,61 | 2,69 | -0,37% | - |
| 22.11.2024 | 2,75 | 2,79 | 2,65 | 2,70 | -2,00% | - |
| 21.11.2024 | 2,75 | 2,81 | 2,75 | 2,75 | -2,14% | - |
| 20.11.2024 | 2,78 | 2,82 | 2,71 | 2,81 | 1,81% | - |
| 19.11.2024 | 2,76 | 2,79 | 2,76 | 2,76 | 0,00% | - |
| 18.11.2024 | 2,81 | 2,82 | 2,76 | 2,76 | -1,78% | - |
| 15.11.2024 | 2,84 | 2,85 | 2,81 | 2,81 | -0,88% | - |
| 14.11.2024 | 2,77 | 2,84 | 2,77 | 2,84 | 0,18% | - |
| 13.11.2024 | 2,72 | 2,86 | 2,72 | 2,83 | 1,62% | - |
| 12.11.2024 | 2,65 | 2,82 | 2,65 | 2,79 | 2,39% | - |
| 11.11.2024 | 2,65 | 2,73 | 2,65 | 2,72 | 0,18% | - |
| 08.11.2024 | 2,70 | 2,72 | 2,70 | 2,72 | 0,74% | - |
| 07.11.2024 | 2,58 | 2,78 | 2,58 | 2,70 | 2,47% | - |
| 06.11.2024 | 2,59 | 2,67 | 2,59 | 2,63 | -1,31% | - |
| 05.11.2024 | 2,66 | 2,67 | 2,62 | 2,67 | 0,19% | - |
| 04.11.2024 | 2,62 | 2,68 | 2,62 | 2,66 | -0,56% | - |
| 01.11.2024 | 2,63 | 2,70 | 2,63 | 2,68 | -0,56% | - |
| 31.10.2024 | 2,61 | 2,70 | 2,61 | 2,69 | 0,56% | - |
| 30.10.2024 | 2,65 | 2,73 | 2,39 | 2,68 | -1,83% | - |
| 29.10.2024 | 2,73 | 2,81 | 2,70 | 2,73 | -2,68% | - |
| 28.10.2024 | 2,76 | 2,85 | 2,76 | 2,80 | -1,23% | - |
| 25.10.2024 | 2,89 | 2,94 | 2,84 | 2,84 | -1,73% | - |
| 24.10.2024 | 3,08 | 3,09 | 2,78 | 2,89 | -6,18% | - |
| 23.10.2024 | 2,95 | 3,08 | 2,80 | 3,08 | 4,41% | - |
| 22.10.2024 | 2,85 | 2,97 | 2,85 | 2,95 | 1,38% | - |
| 21.10.2024 | 2,90 | 2,96 | 2,90 | 2,91 | -1,69% | 300,00 |
| 18.10.2024 | 2,96 | 2,97 | 2,96 | 2,96 | -0,34% | - |
| 17.10.2024 | 2,90 | 2,97 | 2,90 | 2,97 | 0,34% | - |
| 16.10.2024 | 2,87 | 2,97 | 2,87 | 2,96 | 0,34% | - |
| 15.10.2024 | 2,75 | 2,98 | 2,75 | 2,95 | 4,80% | - |
| 14.10.2024 | 2,85 | 2,86 | 2,80 | 2,81 | -1,23% | - |
| 11.10.2024 | 2,77 | 2,85 | 2,77 | 2,85 | 2,89% | - |
| 10.10.2024 | 2,84 | 2,85 | 2,74 | 2,77 | -2,47% | - |
| 09.10.2024 | 2,90 | 2,91 | 2,84 | 2,84 | -2,24% | - |
| 08.10.2024 | 2,90 | 2,91 | 2,89 | 2,90 | 0,17% | - |
| 07.10.2024 | 2,81 | 2,92 | 2,81 | 2,90 | 0,87% | - |
| 04.10.2024 | 2,87 | 2,92 | 2,87 | 2,87 | 0,00% | - |
| 03.10.2024 | 2,80 | 2,87 | 2,80 | 2,87 | 0,00% | - |
| 02.10.2024 | 2,83 | 2,89 | 2,83 | 2,87 | -0,69% | - |
| 01.10.2024 | 2,85 | 2,98 | 2,85 | 2,89 | -1,53% | - |
| 30.09.2024 | 2,90 | 2,98 | 2,90 | 2,94 | 1,21% | - |
| 27.09.2024 | 2,92 | 2,92 | 2,88 | 2,90 | -0,51% | - |
| 26.09.2024 | 2,85 | 2,92 | 2,85 | 2,92 | 0,34% | - |
| 25.09.2024 | 2,84 | 2,91 | 2,84 | 2,91 | -0,17% | - |
| 24.09.2024 | 2,90 | 2,92 | 2,88 | 2,91 | 0,34% | - |
| 23.09.2024 | 2,84 | 2,90 | 2,84 | 2,90 | 0,00% | 330,00 |
| 20.09.2024 | 2,85 | 2,93 | 2,85 | 2,90 | -0,85% | - |
| 19.09.2024 | 2,84 | 2,93 | 2,84 | 2,93 | 0,86% | - |
| 18.09.2024 | 2,83 | 2,90 | 2,83 | 2,90 | 0,52% | - |
| 17.09.2024 | 2,81 | 2,90 | 2,81 | 2,89 | 0,52% | - |
| 16.09.2024 | 2,82 | 2,88 | 2,82 | 2,87 | -0,35% | - |
| 13.09.2024 | 2,86 | 2,94 | 2,85 | 2,88 | -2,70% | - |
| 12.09.2024 | 3,06 | 3,07 | 2,91 | 2,96 | -3,27% | - |
| 11.09.2024 | 2,59 | 3,10 | 2,59 | 3,06 | 15,25% | - |
| 10.09.2024 | 2,59 | 2,81 | 2,59 | 2,66 | -0,56% | - |
| 09.09.2024 | 2,62 | 2,71 | 2,62 | 2,67 | -2,55% | - |
| 06.09.2024 | 2,71 | 2,81 | 2,71 | 2,74 | -1,08% | - |
| 05.09.2024 | 2,70 | 2,78 | 2,70 | 2,77 | -1,42% | - |
| 04.09.2024 | 2,84 | 2,85 | 2,79 | 2,81 | -0,88% | - |
| 03.09.2024 | 2,87 | 2,95 | 2,84 | 2,84 | -3,74% | - |
| 02.09.2024 | 2,97 | 3,03 | 2,79 | 2,95 | -2,48% | - |
| 30.08.2024 | 2,82 | 3,07 | 2,82 | 3,02 | 13,96% | - |
| 29.08.2024 | 2,72 | 2,89 | 2,65 | 2,65 | -2,39% | - |
| 28.08.2024 | 2,69 | 2,72 | 2,69 | 2,72 | 1,69% | - |
| 27.08.2024 | 2,64 | 2,73 | 2,61 | 2,67 | -1,48% | - |
| 26.08.2024 | 2,68 | 2,75 | 2,68 | 2,71 | -1,09% | - |
| 23.08.2024 | 2,66 | 2,86 | 2,66 | 2,74 | 0,00% | - |
| 22.08.2024 | 2,65 | 2,77 | 2,65 | 2,74 | 0,92% | - |
| 21.08.2024 | 2,77 | 2,77 | 2,65 | 2,72 | -1,81% | - |
| 20.08.2024 | 2,75 | 2,81 | 2,74 | 2,77 | -1,60% | - |
| 19.08.2024 | 2,89 | 2,89 | 2,77 | 2,81 | -2,60% | - |
| 16.08.2024 | 2,82 | 2,89 | 2,82 | 2,89 | 0,17% | - |
| 15.08.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,17% | - |
| 14.08.2024 | 2,85 | 2,98 | 2,80 | 2,88 | -1,71% | - |
| 13.08.2024 | 2,92 | 2,98 | 2,92 | 2,93 | -1,52% | - |
| 12.08.2024 | 2,92 | 2,98 | 2,92 | 2,97 | -0,34% | - |
| 09.08.2024 | 2,88 | 3,00 | 2,88 | 2,98 | 0,85% | - |
| 08.08.2024 | 2,79 | 2,97 | 2,79 | 2,96 | 3,14% | - |
| 07.08.2024 | 2,75 | 2,90 | 2,75 | 2,87 | 4,18% | - |
| 06.08.2024 | 2,66 | 2,84 | 2,66 | 2,75 | 0,36% | - |
| 05.08.2024 | 2,80 | 2,91 | 2,74 | 2,74 | -4,53% | - |