28,730$
-1,91%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 28,99 | 29,52 | 28,73 | 28,73 | -1,91% | 7.673,00 |
| 13.11.2025 | 30,05 | 30,39 | 29,04 | 29,29 | -1,61% | 188.912,00 |
| 12.11.2025 | 29,80 | 31,00 | 29,68 | 29,77 | 0,20% | 192.940,00 |
| 11.11.2025 | 33,36 | 33,36 | 29,28 | 29,71 | -6,51% | 170.253,00 |
| 10.11.2025 | 34,35 | 34,35 | 31,68 | 31,78 | -6,72% | 89.865,00 |
| 07.11.2025 | 34,48 | 35,10 | 33,66 | 34,07 | -1,50% | 103.849,00 |
| 06.11.2025 | 33,70 | 34,97 | 33,29 | 34,59 | 1,50% | 109.648,00 |
| 05.11.2025 | 33,14 | 35,50 | 31,06 | 34,08 | -1,39% | 133.559,00 |
| 04.11.2025 | 35,14 | 36,06 | 34,50 | 34,56 | -3,00% | 95.933,00 |
| 03.11.2025 | 36,38 | 36,38 | 34,80 | 35,63 | -0,86% | 52.587,00 |
| 31.10.2025 | 35,85 | 36,25 | 35,44 | 35,94 | -0,83% | 52.502,00 |
| 30.10.2025 | 36,31 | 36,77 | 35,90 | 36,24 | -0,49% | 35.194,00 |
| 29.10.2025 | 36,35 | 37,46 | 36,01 | 36,42 | -0,79% | 46.485,00 |
| 28.10.2025 | 37,04 | 37,20 | 36,60 | 36,71 | -1,21% | 43.763,00 |
| 27.10.2025 | 37,91 | 38,06 | 37,04 | 37,16 | -1,48% | 31.026,00 |
| 24.10.2025 | 37,85 | 37,94 | 37,40 | 37,72 | 1,37% | 35.343,00 |
| 23.10.2025 | 36,70 | 37,50 | 36,29 | 37,21 | 3,10% | 68.902,00 |
| 22.10.2025 | 36,56 | 36,98 | 35,95 | 36,09 | -1,50% | 37.338,00 |
| 21.10.2025 | 36,45 | 37,21 | 36,43 | 36,64 | 0,41% | 38.219,00 |
| 20.10.2025 | 36,01 | 36,69 | 35,94 | 36,49 | 2,64% | 38.530,00 |
| 17.10.2025 | 35,89 | 36,22 | 35,26 | 35,55 | -1,80% | 60.354,00 |
| 16.10.2025 | 36,74 | 37,28 | 35,98 | 36,20 | -1,23% | 55.243,00 |
| 15.10.2025 | 36,42 | 36,93 | 36,14 | 36,65 | 1,41% | 49.525,00 |
| 14.10.2025 | 34,30 | 36,59 | 34,30 | 36,14 | 1,89% | 50.323,00 |
| 13.10.2025 | 34,95 | 35,69 | 34,49 | 35,47 | 3,87% | 66.249,00 |
| 10.10.2025 | 35,44 | 35,64 | 34,12 | 34,15 | -3,39% | 53.265,00 |
| 09.10.2025 | 35,97 | 36,04 | 35,31 | 35,35 | -1,94% | 41.032,00 |
| 08.10.2025 | 35,14 | 36,11 | 35,14 | 36,05 | 2,91% | 52.944,00 |
| 07.10.2025 | 35,97 | 36,35 | 35,00 | 35,03 | -2,86% | 71.932,00 |
| 06.10.2025 | 37,07 | 37,43 | 35,91 | 36,06 | -1,88% | 61.924,00 |
| 03.10.2025 | 37,21 | 37,62 | 36,61 | 36,75 | 0,30% | 7.296,00 |
| 02.10.2025 | 36,71 | 37,27 | 36,29 | 36,64 | -0,81% | 49.453,00 |
| 01.10.2025 | 36,22 | 37,21 | 36,22 | 36,94 | 0,22% | 42.946,00 |
| 30.09.2025 | 36,48 | 37,08 | 36,24 | 36,86 | 0,68% | 54.350,00 |
| 29.09.2025 | 37,33 | 37,52 | 36,34 | 36,61 | -1,43% | 45.725,00 |
| 26.09.2025 | 36,09 | 37,17 | 36,09 | 37,14 | 2,85% | 64.388,00 |
| 25.09.2025 | 37,03 | 37,03 | 35,90 | 36,11 | -2,80% | 57.784,00 |
| 24.09.2025 | 37,80 | 37,83 | 36,83 | 37,15 | -0,51% | 56.354,00 |
| 23.09.2025 | 37,09 | 37,97 | 37,09 | 37,34 | 0,65% | 132.085,00 |
| 22.09.2025 | 36,89 | 37,31 | 36,02 | 37,10 | 1,28% | 125.694,00 |
| 19.09.2025 | 38,05 | 38,15 | 36,63 | 36,63 | -3,53% | 161.923,00 |
| 18.09.2025 | 36,27 | 38,01 | 36,08 | 37,97 | 5,33% | 115.427,00 |
| 17.09.2025 | 35,98 | 37,79 | 35,77 | 36,05 | 0,39% | 151.241,00 |
| 16.09.2025 | 35,68 | 36,13 | 35,63 | 35,91 | -0,25% | 67.787,00 |
| 15.09.2025 | 35,63 | 36,37 | 35,63 | 36,00 | 0,64% | 41.257,00 |
| 12.09.2025 | 36,96 | 36,96 | 35,71 | 35,77 | -3,25% | 58.776,00 |
| 11.09.2025 | 35,91 | 37,09 | 35,61 | 36,97 | 2,78% | 81.161,00 |
| 10.09.2025 | 36,04 | 36,43 | 35,44 | 35,97 | -0,22% | 90.684,00 |
| 09.09.2025 | 37,39 | 37,52 | 35,98 | 36,05 | -3,99% | 70.627,00 |
| 08.09.2025 | 37,92 | 37,92 | 36,90 | 37,55 | -0,40% | 81.647,00 |
| 05.09.2025 | 37,19 | 38,14 | 37,00 | 37,70 | 1,56% | 94.913,00 |
| 04.09.2025 | 36,36 | 37,14 | 36,10 | 37,12 | 1,87% | 106.742,00 |
| 03.09.2025 | 37,11 | 37,11 | 35,72 | 36,44 | -0,98% | 126.934,00 |
| 02.09.2025 | 36,90 | 37,24 | 36,64 | 36,80 | -1,87% | 90.153,00 |
| 29.08.2025 | 38,12 | 38,21 | 37,25 | 37,50 | -2,47% | 72.086,00 |
| 28.08.2025 | 38,50 | 38,87 | 37,88 | 38,45 | -0,26% | 119.819,00 |
| 27.08.2025 | 39,29 | 39,63 | 38,51 | 38,55 | -1,91% | 61.612,00 |
| 26.08.2025 | 39,49 | 39,81 | 39,20 | 39,30 | 0,08% | 66.737,00 |
| 25.08.2025 | 38,60 | 39,39 | 37,75 | 39,27 | 0,59% | 55.969,00 |
| 22.08.2025 | 37,25 | 39,38 | 36,86 | 39,04 | 5,71% | 106.675,00 |
| 21.08.2025 | 36,32 | 36,97 | 36,11 | 36,93 | 0,82% | 45.661,00 |
| 20.08.2025 | 36,78 | 37,35 | 36,44 | 36,63 | -1,45% | 53.820,00 |
| 19.08.2025 | 37,37 | 37,52 | 36,92 | 37,17 | 0,46% | 50.697,00 |
| 18.08.2025 | 36,65 | 37,26 | 36,34 | 37,00 | 1,93% | 50.464,00 |
| 15.08.2025 | 37,51 | 37,51 | 36,28 | 36,30 | -2,81% | 64.343,00 |
| 14.08.2025 | 37,59 | 38,16 | 36,69 | 37,35 | -1,71% | 55.034,00 |
| 13.08.2025 | 37,50 | 38,15 | 37,33 | 38,00 | 2,48% | 59.347,00 |
| 12.08.2025 | 36,99 | 37,78 | 36,54 | 37,08 | 1,70% | 74.752,00 |
| 11.08.2025 | 36,09 | 36,72 | 35,33 | 36,46 | 1,31% | 100.876,00 |
| 08.08.2025 | 37,80 | 37,85 | 35,82 | 35,99 | -3,72% | 77.079,00 |
| 07.08.2025 | 37,07 | 38,09 | 36,18 | 37,38 | 1,08% | 116.500,00 |
| 06.08.2025 | 38,32 | 40,32 | 35,50 | 36,98 | -12,37% | 302.558,00 |
| 05.08.2025 | 40,99 | 42,33 | 40,99 | 42,20 | 2,06% | 61.767,00 |
| 04.08.2025 | 40,88 | 41,38 | 40,48 | 41,35 | 2,78% | 54.027,00 |
| 01.08.2025 | 41,33 | 41,33 | 40,05 | 40,23 | -4,24% | 65.713,00 |
| 31.07.2025 | 41,65 | 42,30 | 41,30 | 42,01 | -0,05% | 91.825,00 |
| 30.07.2025 | 42,40 | 42,68 | 41,41 | 42,03 | -0,73% | 44.266,00 |
| 29.07.2025 | 43,57 | 43,90 | 42,33 | 42,34 | -2,60% | 52.140,00 |
| 28.07.2025 | 44,26 | 44,55 | 43,24 | 43,47 | -0,75% | 43.454,00 |
| 25.07.2025 | 43,22 | 43,98 | 42,57 | 43,80 | 2,19% | 52.100,00 |
| 24.07.2025 | 43,60 | 43,60 | 42,33 | 42,86 | -2,08% | 61.446,00 |
| 23.07.2025 | 43,34 | 43,79 | 42,82 | 43,77 | 2,84% | 46.476,00 |
| 22.07.2025 | 41,27 | 42,67 | 41,22 | 42,56 | 3,83% | 43.606,00 |
| 21.07.2025 | 41,02 | 41,43 | 40,06 | 40,99 | 0,32% | 39.351,00 |
| 18.07.2025 | 41,37 | 41,37 | 40,48 | 40,86 | -0,41% | 65.813,00 |
| 17.07.2025 | 40,17 | 41,45 | 40,17 | 41,03 | 1,36% | 51.849,00 |
| 16.07.2025 | 40,97 | 41,04 | 39,86 | 40,48 | -0,15% | 44.238,00 |
| 15.07.2025 | 42,14 | 42,25 | 40,54 | 40,54 | -3,36% | 57.051,00 |
| 14.07.2025 | 42,07 | 42,26 | 41,02 | 41,95 | -1,06% | 43.073,00 |
| 11.07.2025 | 42,16 | 42,87 | 41,82 | 42,40 | -0,52% | 48.279,00 |
| 10.07.2025 | 42,40 | 43,48 | 42,12 | 42,62 | 0,38% | 49.317,00 |
| 09.07.2025 | 41,63 | 42,56 | 41,44 | 42,46 | 0,90% | 38.992,00 |
| 08.07.2025 | 41,73 | 42,74 | 41,43 | 42,08 | 0,96% | 44.746,00 |
| 07.07.2025 | 42,50 | 42,75 | 41,02 | 41,68 | -2,02% | 62.992,00 |
| 03.07.2025 | 42,27 | 42,97 | 42,27 | 42,54 | 0,64% | 20.815,00 |
| 02.07.2025 | 41,46 | 42,49 | 41,46 | 42,27 | 2,20% | 53.519,00 |
| 01.07.2025 | 39,83 | 42,70 | 39,42 | 41,36 | 3,97% | 67.038,00 |
| 30.06.2025 | 40,24 | 40,46 | 38,82 | 39,78 | -0,90% | 41.348,00 |
| 27.06.2025 | 40,40 | 40,93 | 39,93 | 40,14 | 0,05% | 262.582,00 |
| 26.06.2025 | 39,57 | 40,15 | 39,21 | 40,12 | 2,48% | 38.812,00 |