2,032€
4,47%
Echtzeit-Aktienkurs Haulotte Group S.A.
Bid:
Ask:
Aktienkurse zur Haulotte Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,02 | 2,07 | 1,95 | 1,95 | -1,02% | - |
| 14.10.2025 | 2,06 | 2,07 | 1,97 | 1,97 | -0,51% | - |
| 13.10.2025 | 2,04 | 2,06 | 1,98 | 1,98 | 1,02% | - |
| 10.10.2025 | 2,03 | 2,03 | 1,96 | 1,96 | -1,51% | - |
| 09.10.2025 | 2,03 | 2,08 | 1,99 | 1,99 | 2,32% | - |
| 08.10.2025 | 2,04 | 2,04 | 1,94 | 1,94 | -2,76% | - |
| 07.10.2025 | 2,09 | 2,09 | 2,00 | 2,00 | -0,75% | - |
| 06.10.2025 | 2,11 | 2,12 | 2,01 | 2,01 | 0,50% | - |
| 03.10.2025 | 2,04 | 2,14 | 1,96 | 2,00 | 2,30% | - |
| 02.10.2025 | 2,03 | 2,05 | 1,96 | 1,96 | 0,51% | - |
| 01.10.2025 | 2,02 | 2,04 | 1,95 | 1,95 | -0,26% | - |
| 30.09.2025 | 2,02 | 2,04 | 1,95 | 1,95 | 0,52% | - |
| 29.09.2025 | 2,03 | 2,03 | 1,94 | 1,94 | -1,27% | - |
| 26.09.2025 | 2,03 | 2,05 | 1,97 | 1,97 | 0,51% | - |
| 25.09.2025 | 2,03 | 2,04 | 1,96 | 1,96 | -0,26% | - |
| 24.09.2025 | 2,05 | 2,05 | 1,96 | 1,96 | -0,76% | - |
| 23.09.2025 | 2,05 | 2,07 | 1,98 | 1,98 | -0,25% | - |
| 22.09.2025 | 2,08 | 2,09 | 1,92 | 1,98 | 1,28% | - |
| 19.09.2025 | 2,03 | 2,05 | 1,96 | 1,96 | -2,74% | - |
| 18.09.2025 | 2,11 | 2,11 | 2,01 | 2,01 | -2,43% | - |
| 17.09.2025 | 2,14 | 2,16 | 2,06 | 2,06 | 0,49% | - |
| 16.09.2025 | 2,16 | 2,16 | 2,05 | 2,05 | -0,97% | - |
| 15.09.2025 | 2,13 | 2,16 | 2,07 | 2,07 | -2,82% | - |
| 12.09.2025 | 2,22 | 2,22 | 2,13 | 2,13 | -4,05% | - |
| 11.09.2025 | 2,36 | 2,37 | 2,22 | 2,22 | -1,33% | - |
| 10.09.2025 | 2,47 | 2,47 | 2,25 | 2,25 | -10,71% | - |
| 08.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,70% | - |
| 05.09.2025 | 2,50 | 2,53 | 2,43 | 2,43 | -2,99% | - |
| 04.09.2025 | 2,46 | 2,52 | 2,45 | 2,51 | 6,14% | - |
| 03.09.2025 | 2,46 | 2,47 | 2,36 | 2,36 | 0,00% | - |
| 02.09.2025 | 2,56 | 2,56 | 2,36 | 2,36 | -2,07% | - |
| 01.09.2025 | 2,55 | 2,55 | 2,41 | 2,41 | -1,63% | - |
| 29.08.2025 | 2,61 | 2,63 | 2,45 | 2,45 | -5,41% | - |
| 28.08.2025 | 2,59 | 2,59 | 2,58 | 2,59 | 0,39% | - |
| 27.08.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,58% | - |
| 26.08.2025 | 2,62 | 2,62 | 2,54 | 2,57 | -2,47% | - |
| 25.08.2025 | 2,62 | 2,64 | 2,61 | 2,63 | 0,38% | - |
| 22.08.2025 | 2,59 | 2,63 | 2,59 | 2,62 | 0,38% | - |
| 21.08.2025 | 2,62 | 2,63 | 2,61 | 2,61 | 0,19% | - |
| 20.08.2025 | 2,61 | 2,63 | 2,59 | 2,61 | -0,38% | - |
| 19.08.2025 | 2,60 | 2,63 | 2,60 | 2,62 | 0,00% | - |
| 18.08.2025 | 2,60 | 2,62 | 2,57 | 2,62 | 1,16% | - |
| 15.08.2025 | 2,52 | 2,59 | 2,51 | 2,59 | 3,40% | - |
| 14.08.2025 | 2,49 | 2,50 | 2,49 | 2,50 | 0,20% | - |
| 13.08.2025 | 2,46 | 2,58 | 2,46 | 2,50 | 0,81% | 400,00 |
| 12.08.2025 | 2,45 | 2,49 | 2,45 | 2,48 | 0,20% | - |
| 11.08.2025 | 2,47 | 2,48 | 2,44 | 2,47 | 1,02% | - |
| 08.08.2025 | 2,51 | 2,53 | 2,43 | 2,45 | -2,40% | - |
| 07.08.2025 | 2,53 | 2,53 | 2,51 | 2,51 | -0,79% | - |
| 06.08.2025 | 2,54 | 2,55 | 2,50 | 2,53 | 0,40% | - |
| 05.08.2025 | 2,55 | 2,55 | 2,51 | 2,52 | -0,59% | - |
| 04.08.2025 | 2,57 | 2,57 | 2,53 | 2,53 | -0,78% | - |
| 01.08.2025 | 2,62 | 2,62 | 2,55 | 2,55 | -2,30% | - |
| 31.07.2025 | 2,65 | 2,65 | 2,58 | 2,61 | -0,38% | - |
| 30.07.2025 | 2,64 | 2,66 | 2,62 | 2,62 | -0,57% | - |
| 29.07.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 0,57% | - |
| 28.07.2025 | 2,61 | 2,63 | 2,59 | 2,62 | 0,58% | - |
| 25.07.2025 | 2,59 | 2,63 | 2,58 | 2,61 | 0,97% | - |
| 24.07.2025 | 2,64 | 2,64 | 2,58 | 2,58 | -2,09% | - |
| 23.07.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 0,96% | - |
| 22.07.2025 | 2,67 | 2,70 | 2,59 | 2,61 | -2,61% | - |
| 21.07.2025 | 2,62 | 2,71 | 2,61 | 2,68 | 2,68% | - |
| 18.07.2025 | 2,65 | 2,65 | 2,59 | 2,61 | -0,57% | - |
| 17.07.2025 | 2,63 | 2,65 | 2,62 | 2,63 | -0,57% | - |
| 16.07.2025 | 2,57 | 2,65 | 2,56 | 2,64 | 2,92% | - |
| 15.07.2025 | 2,44 | 2,60 | 2,44 | 2,57 | -1,72% | - |
| 14.07.2025 | 2,77 | 2,81 | 2,53 | 2,61 | -5,78% | - |
| 11.07.2025 | 2,75 | 2,79 | 2,75 | 2,77 | 1,65% | - |
| 10.07.2025 | 2,67 | 2,73 | 2,66 | 2,73 | 2,25% | - |
| 09.07.2025 | 2,64 | 2,71 | 2,62 | 2,67 | 1,91% | - |
| 08.07.2025 | 2,49 | 2,64 | 2,49 | 2,62 | 5,23% | - |
| 07.07.2025 | 2,41 | 2,50 | 2,38 | 2,49 | 4,85% | - |
| 04.07.2025 | 2,39 | 2,41 | 2,36 | 2,37 | -0,21% | - |
| 03.07.2025 | 2,38 | 2,40 | 2,37 | 2,38 | -0,42% | - |
| 02.07.2025 | 2,40 | 2,40 | 2,38 | 2,39 | -0,42% | - |
| 01.07.2025 | 2,42 | 2,42 | 2,37 | 2,40 | -0,83% | - |
| 30.06.2025 | 2,43 | 2,43 | 2,41 | 2,42 | -0,41% | - |
| 27.06.2025 | 2,45 | 2,45 | 2,42 | 2,43 | -1,42% | - |
| 26.06.2025 | 2,44 | 2,46 | 2,43 | 2,46 | 0,82% | - |
| 25.06.2025 | 2,42 | 2,50 | 2,42 | 2,44 | -1,61% | - |
| 24.06.2025 | 2,53 | 2,54 | 2,48 | 2,48 | -1,39% | - |
| 23.06.2025 | 2,54 | 2,56 | 2,51 | 2,52 | -1,37% | - |
| 20.06.2025 | 2,55 | 2,56 | 2,53 | 2,55 | 0,20% | - |
| 19.06.2025 | 2,54 | 2,56 | 2,53 | 2,55 | 0,00% | - |
| 18.06.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 0,00% | - |
| 17.06.2025 | 2,54 | 2,56 | 2,52 | 2,55 | -0,59% | - |
| 16.06.2025 | 2,54 | 2,56 | 2,53 | 2,56 | 0,59% | - |
| 13.06.2025 | 2,55 | 2,56 | 2,53 | 2,55 | -0,59% | - |
| 12.06.2025 | 2,54 | 2,58 | 2,53 | 2,56 | 0,99% | - |
| 11.06.2025 | 2,55 | 2,57 | 2,53 | 2,54 | -0,98% | - |
| 10.06.2025 | 2,56 | 2,57 | 2,56 | 2,56 | -0,19% | - |
| 09.06.2025 | 2,53 | 2,59 | 2,53 | 2,57 | -0,77% | - |
| 06.06.2025 | 2,60 | 2,62 | 2,58 | 2,59 | -0,58% | - |
| 05.06.2025 | 2,61 | 2,63 | 2,60 | 2,60 | -0,19% | - |
| 04.06.2025 | 2,61 | 2,63 | 2,60 | 2,61 | -0,19% | - |
| 03.06.2025 | 2,61 | 2,62 | 2,61 | 2,61 | -0,19% | - |
| 02.06.2025 | 2,61 | 2,63 | 2,60 | 2,62 | -0,57% | - |
| 30.05.2025 | 2,61 | 2,63 | 2,60 | 2,63 | 0,77% | - |
| 29.05.2025 | 2,62 | 2,63 | 2,59 | 2,61 | 0,19% | - |
| 28.05.2025 | 2,60 | 2,62 | 2,59 | 2,61 | 0,00% | - |