2,420€
1,68%
Echtzeit-Aktienkurs Haulotte Group S.A.
Bid:
Ask:
Aktienkurse zur Haulotte Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 2,39 | 2,48 | 2,39 | 2,42 | -1,83% | - |
| 08.04.2025 | 2,44 | 2,48 | 2,41 | 2,46 | 1,86% | - |
| 07.04.2025 | 2,46 | 2,53 | 2,34 | 2,42 | -3,98% | - |
| 04.04.2025 | 2,41 | 2,55 | 2,41 | 2,52 | -10,82% | - |
| 03.04.2025 | 2,85 | 2,87 | 2,72 | 2,82 | -1,40% | - |
| 02.04.2025 | 2,87 | 2,89 | 2,85 | 2,86 | -0,35% | - |
| 01.04.2025 | 2,89 | 2,90 | 2,86 | 2,87 | -0,35% | - |
| 31.03.2025 | 2,89 | 2,91 | 2,88 | 2,88 | -0,52% | - |
| 28.03.2025 | 2,91 | 2,93 | 2,89 | 2,90 | -0,52% | - |
| 27.03.2025 | 2,87 | 2,94 | 2,86 | 2,91 | 1,57% | - |
| 26.03.2025 | 2,89 | 2,92 | 2,86 | 2,87 | -0,87% | - |
| 25.03.2025 | 2,88 | 2,90 | 2,86 | 2,89 | 0,52% | - |
| 24.03.2025 | 2,91 | 2,92 | 2,88 | 2,88 | -1,03% | - |
| 21.03.2025 | 2,92 | 2,94 | 2,90 | 2,91 | -0,34% | - |
| 20.03.2025 | 2,88 | 2,95 | 2,88 | 2,92 | -1,69% | - |
| 19.03.2025 | 2,66 | 2,97 | 2,66 | 2,97 | 7,82% | - |
| 18.03.2025 | 2,66 | 2,78 | 2,66 | 2,75 | 1,29% | - |
| 17.03.2025 | 2,72 | 2,75 | 2,71 | 2,72 | -0,18% | - |
| 14.03.2025 | 2,66 | 2,74 | 2,66 | 2,72 | -0,18% | - |
| 13.03.2025 | 2,71 | 2,75 | 2,71 | 2,73 | 0,00% | - |
| 12.03.2025 | 2,70 | 2,77 | 2,70 | 2,73 | -1,09% | - |
| 11.03.2025 | 2,71 | 2,80 | 2,71 | 2,76 | -0,72% | - |
| 10.03.2025 | 2,73 | 2,78 | 2,71 | 2,78 | 2,59% | - |
| 07.03.2025 | 2,71 | 2,76 | 2,70 | 2,71 | 0,00% | - |
| 06.03.2025 | 2,64 | 2,76 | 2,64 | 2,71 | 1,12% | - |
| 05.03.2025 | 2,67 | 2,80 | 2,65 | 2,68 | 0,56% | - |
| 04.03.2025 | 2,69 | 2,71 | 2,66 | 2,66 | -0,75% | - |
| 03.03.2025 | 2,67 | 2,71 | 2,67 | 2,68 | 0,56% | - |
| 28.02.2025 | 2,70 | 2,70 | 2,66 | 2,67 | -1,11% | - |
| 27.02.2025 | 2,70 | 2,71 | 2,69 | 2,70 | 0,00% | - |
| 26.02.2025 | 2,69 | 2,71 | 2,68 | 2,70 | 0,00% | - |
| 25.02.2025 | 2,69 | 2,71 | 2,67 | 2,70 | 0,37% | - |
| 24.02.2025 | 2,68 | 2,71 | 2,68 | 2,69 | 0,19% | - |
| 21.02.2025 | 2,68 | 2,71 | 2,67 | 2,68 | 0,19% | - |
| 20.02.2025 | 2,64 | 2,71 | 2,64 | 2,68 | -0,93% | - |
| 19.02.2025 | 2,72 | 2,73 | 2,70 | 2,70 | -0,74% | - |
| 18.02.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 1,30% | - |
| 17.02.2025 | 2,69 | 2,71 | 2,63 | 2,69 | 0,00% | - |
| 14.02.2025 | 2,71 | 2,74 | 2,68 | 2,69 | -1,65% | - |
| 13.02.2025 | 2,69 | 2,74 | 2,69 | 2,73 | 1,68% | - |
| 12.02.2025 | 2,74 | 2,74 | 2,68 | 2,69 | -1,83% | - |
| 11.02.2025 | 2,68 | 2,78 | 2,68 | 2,74 | -1,26% | - |
| 10.02.2025 | 2,73 | 2,77 | 2,73 | 2,77 | 1,65% | - |
| 07.02.2025 | 2,66 | 2,74 | 2,66 | 2,73 | 0,18% | - |
| 06.02.2025 | 2,67 | 2,74 | 2,67 | 2,72 | -0,18% | - |
| 05.02.2025 | 2,70 | 2,76 | 2,70 | 2,73 | 1,11% | - |
| 04.02.2025 | 2,72 | 2,74 | 2,68 | 2,70 | -0,19% | - |
| 03.02.2025 | 2,74 | 2,75 | 2,68 | 2,70 | -1,64% | - |
| 31.01.2025 | 2,72 | 2,75 | 2,65 | 2,75 | 0,73% | - |
| 30.01.2025 | 2,68 | 2,74 | 2,68 | 2,73 | -0,55% | - |
| 29.01.2025 | 2,77 | 2,83 | 2,71 | 2,74 | -3,18% | - |
| 28.01.2025 | 2,83 | 2,83 | 2,82 | 2,83 | 0,89% | - |
| 27.01.2025 | 2,78 | 2,82 | 2,77 | 2,81 | 0,90% | - |
| 24.01.2025 | 2,71 | 2,81 | 2,71 | 2,78 | 0,18% | - |
| 23.01.2025 | 2,76 | 2,78 | 2,75 | 2,78 | 0,54% | - |
| 22.01.2025 | 2,77 | 2,78 | 2,76 | 2,76 | -0,36% | - |
| 21.01.2025 | 2,76 | 2,77 | 2,76 | 2,77 | 0,54% | - |
| 20.01.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 0,73% | - |
| 17.01.2025 | 2,74 | 2,76 | 2,73 | 2,74 | 0,37% | - |
| 16.01.2025 | 2,77 | 2,78 | 2,73 | 2,73 | -1,98% | - |
| 15.01.2025 | 2,75 | 2,78 | 2,75 | 2,78 | 1,46% | - |
| 14.01.2025 | 2,75 | 2,75 | 2,74 | 2,74 | -0,18% | - |
| 13.01.2025 | 2,75 | 2,77 | 2,73 | 2,75 | 0,18% | - |
| 10.01.2025 | 2,70 | 2,78 | 2,70 | 2,74 | -1,26% | - |
| 09.01.2025 | 2,67 | 2,78 | 2,67 | 2,78 | 1,83% | - |
| 08.01.2025 | 2,71 | 2,73 | 2,71 | 2,73 | 0,37% | - |
| 07.01.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 1,12% | - |
| 06.01.2025 | 2,63 | 2,71 | 2,62 | 2,69 | 1,32% | - |
| 03.01.2025 | 2,65 | 2,66 | 2,62 | 2,65 | -0,19% | - |
| 02.01.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 0,57% | - |
| 30.12.2024 | 2,62 | 2,98 | 2,60 | 2,64 | 0,76% | - |
| 27.12.2024 | 2,61 | 2,63 | 2,58 | 2,62 | -0,19% | - |
| 23.12.2024 | 2,66 | 2,69 | 2,63 | 2,63 | -1,32% | - |
| 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% | - |