32,040$
-3,26%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 32,80 | 32,80 | 31,70 | 32,23 | -2,69% | 61.065,00 |
| 26.03.2026 | 33,36 | 34,06 | 32,72 | 33,12 | -1,31% | 85.705,00 |
| 25.03.2026 | 32,57 | 33,91 | 31,85 | 33,56 | 5,97% | 84.834,00 |
| 24.03.2026 | 30,17 | 32,04 | 29,93 | 31,67 | 4,49% | 64.127,00 |
| 23.03.2026 | 30,24 | 31,24 | 30,06 | 30,31 | 4,16% | 70.086,00 |
| 20.03.2026 | 29,63 | 29,88 | 29,01 | 29,10 | -2,68% | 133.394,00 |
| 19.03.2026 | 29,51 | 30,60 | 29,20 | 29,90 | 0,00% | 100.363,00 |
| 18.03.2026 | 30,58 | 31,23 | 29,80 | 29,90 | -3,45% | 142.035,00 |
| 17.03.2026 | 31,17 | 31,59 | 30,69 | 30,97 | 0,91% | 67.584,00 |
| 16.03.2026 | 32,14 | 32,15 | 30,69 | 30,69 | -1,89% | 72.077,00 |
| 13.03.2026 | 32,31 | 33,11 | 30,88 | 31,28 | -3,19% | 116.792,00 |
| 12.03.2026 | 31,30 | 32,49 | 31,20 | 32,31 | -0,25% | 112.258,00 |
| 11.03.2026 | 33,07 | 33,67 | 31,92 | 32,39 | -3,28% | 124.133,00 |
| 10.03.2026 | 32,69 | 34,09 | 32,69 | 33,49 | 1,82% | 119.004,00 |
| 09.03.2026 | 32,41 | 33,33 | 30,65 | 32,89 | -1,62% | 146.863,00 |
| 06.03.2026 | 36,50 | 36,56 | 33,25 | 33,43 | -11,82% | 147.551,00 |
| 05.03.2026 | 37,24 | 38,87 | 36,55 | 37,91 | 0,50% | 149.783,00 |
| 04.03.2026 | 36,70 | 38,91 | 32,01 | 37,72 | -1,77% | 219.267,00 |
| 03.03.2026 | 38,00 | 38,63 | 37,28 | 38,40 | -2,39% | 122.011,00 |
| 02.03.2026 | 37,78 | 39,37 | 36,79 | 39,34 | 6,82% | 126.217,00 |
| 27.02.2026 | 37,31 | 37,31 | 36,01 | 36,83 | -3,51% | 142.793,00 |
| 26.02.2026 | 38,51 | 38,61 | 36,72 | 38,17 | -0,03% | 58.411,00 |
| 25.02.2026 | 38,52 | 38,89 | 37,41 | 38,18 | -0,42% | 62.833,00 |
| 24.02.2026 | 37,41 | 38,36 | 37,18 | 38,34 | 1,81% | 76.084,00 |
| 23.02.2026 | 39,52 | 39,52 | 37,21 | 37,66 | -5,04% | 146.347,00 |
| 20.02.2026 | 38,79 | 40,40 | 38,40 | 39,66 | 2,06% | 91.818,00 |
| 19.02.2026 | 39,07 | 39,07 | 37,17 | 38,86 | -0,84% | 135.577,00 |
| 18.02.2026 | 39,90 | 40,69 | 38,93 | 39,19 | -1,93% | 146.735,00 |
| 17.02.2026 | 39,50 | 40,50 | 38,99 | 39,96 | 1,24% | 106.783,00 |
| 13.02.2026 | 39,00 | 39,70 | 38,28 | 39,47 | 2,07% | 118.550,00 |
| 12.02.2026 | 38,77 | 39,63 | 37,70 | 38,67 | 0,18% | 111.347,00 |
| 11.02.2026 | 37,65 | 38,66 | 37,03 | 38,60 | 3,60% | 95.355,00 |
| 10.02.2026 | 36,74 | 37,85 | 36,23 | 37,26 | 1,80% | 104.605,00 |
| 09.02.2026 | 36,52 | 36,66 | 35,78 | 36,60 | 0,33% | 66.943,00 |
| 06.02.2026 | 35,10 | 36,75 | 35,10 | 36,48 | 4,80% | 112.885,00 |
| 05.02.2026 | 35,29 | 35,49 | 34,42 | 34,81 | -2,03% | 236.152,00 |
| 04.02.2026 | 35,47 | 36,30 | 34,92 | 35,53 | 2,07% | 81.302,00 |
| 03.02.2026 | 33,97 | 35,33 | 33,65 | 34,81 | 2,65% | 114.045,00 |
| 02.02.2026 | 33,23 | 34,73 | 32,80 | 33,91 | 1,38% | 81.950,00 |
| 30.01.2026 | 32,71 | 33,80 | 32,58 | 33,45 | 1,70% | 189.571,00 |
| 29.01.2026 | 31,81 | 32,91 | 31,59 | 32,89 | 4,65% | 71.953,00 |
| 28.01.2026 | 32,11 | 32,38 | 31,19 | 31,43 | -1,57% | 65.791,00 |
| 27.01.2026 | 31,94 | 32,28 | 31,38 | 31,93 | 0,00% | 52.638,00 |
| 26.01.2026 | 33,75 | 34,04 | 31,85 | 31,93 | -4,80% | 83.086,00 |
| 23.01.2026 | 34,42 | 34,50 | 32,76 | 33,54 | -2,39% | 134.291,00 |
| 22.01.2026 | 34,38 | 35,08 | 34,04 | 34,36 | 1,00% | 95.648,00 |
| 21.01.2026 | 32,61 | 34,14 | 32,61 | 34,02 | 5,10% | 124.409,00 |
| 20.01.2026 | 32,97 | 32,97 | 32,27 | 32,37 | -4,34% | 71.026,00 |
| 16.01.2026 | 34,10 | 34,12 | 33,24 | 33,84 | -1,02% | 87.869,00 |
| 15.01.2026 | 33,60 | 34,45 | 33,21 | 34,19 | 3,04% | 64.674,00 |
| 14.01.2026 | 33,74 | 33,98 | 32,55 | 33,18 | -1,43% | 77.440,00 |
| 13.01.2026 | 34,02 | 34,25 | 33,45 | 33,66 | -0,71% | 71.696,00 |
| 12.01.2026 | 32,86 | 34,10 | 32,49 | 33,90 | 3,42% | 75.233,00 |
| 09.01.2026 | 32,86 | 32,86 | 31,89 | 32,78 | 0,46% | 64.339,00 |
| 08.01.2026 | 31,02 | 33,07 | 31,01 | 32,63 | 4,65% | 71.943,00 |
| 07.01.2026 | 32,60 | 32,60 | 31,06 | 31,18 | -4,68% | 66.639,00 |
| 06.01.2026 | 31,40 | 32,73 | 31,06 | 32,71 | 3,25% | 96.400,00 |
| 05.01.2026 | 30,42 | 32,10 | 30,37 | 31,68 | 5,35% | 150.193,00 |
| 02.01.2026 | 29,77 | 30,26 | 29,65 | 30,07 | 1,21% | 59.663,00 |
| 31.12.2025 | 29,54 | 29,99 | 28,83 | 29,71 | -0,17% | 203.105,00 |
| 30.12.2025 | 30,13 | 30,67 | 29,70 | 29,76 | -1,29% | 92.156,00 |
| 29.12.2025 | 31,00 | 31,20 | 30,00 | 30,15 | -2,74% | 119.792,00 |
| 26.12.2025 | 30,93 | 31,15 | 30,23 | 31,00 | 0,16% | 72.850,00 |
| 24.12.2025 | 30,83 | 31,40 | 30,48 | 30,95 | -0,19% | 40.636,00 |
| 23.12.2025 | 30,91 | 31,13 | 30,28 | 31,01 | 0,32% | 98.764,00 |
| 22.12.2025 | 30,58 | 32,13 | 30,46 | 30,91 | 0,82% | 114.251,00 |
| 19.12.2025 | 30,95 | 31,21 | 30,26 | 30,66 | -1,54% | 231.584,00 |
| 18.12.2025 | 31,56 | 31,82 | 30,26 | 31,14 | -0,10% | 193.449,00 |
| 17.12.2025 | 31,71 | 32,26 | 30,87 | 31,17 | -4,77% | 192.317,00 |
| 16.12.2025 | 33,37 | 33,68 | 32,54 | 32,73 | -2,39% | 146.027,00 |
| 15.12.2025 | 34,00 | 34,00 | 32,98 | 33,53 | -0,09% | 136.346,00 |
| 12.12.2025 | 34,23 | 34,82 | 33,38 | 33,56 | -1,87% | 144.572,00 |
| 11.12.2025 | 33,80 | 34,22 | 33,10 | 34,20 | 0,88% | 111.886,00 |
| 10.12.2025 | 32,93 | 34,40 | 32,27 | 33,90 | 2,79% | 279.035,00 |
| 09.12.2025 | 33,31 | 34,15 | 32,86 | 32,98 | -1,23% | 136.145,00 |
| 08.12.2025 | 34,81 | 35,50 | 33,21 | 33,39 | -1,27% | 165.265,00 |
| 05.12.2025 | 34,90 | 35,11 | 32,88 | 33,82 | -3,45% | 219.129,00 |
| 04.12.2025 | 38,27 | 38,78 | 33,51 | 35,03 | 1,83% | 540.575,00 |
| 03.12.2025 | 29,85 | 34,58 | 29,85 | 34,40 | 15,63% | 520.228,00 |
| 02.12.2025 | 29,12 | 30,00 | 28,69 | 29,75 | 3,95% | 103.637,00 |
| 01.12.2025 | 28,62 | 29,34 | 28,36 | 28,62 | -1,58% | 98.798,00 |
| 28.11.2025 | 28,51 | 29,19 | 28,51 | 29,08 | 1,47% | 70.499,00 |
| 26.11.2025 | 29,44 | 29,50 | 28,44 | 28,66 | -2,48% | 103.241,00 |
| 25.11.2025 | 28,47 | 29,45 | 28,37 | 29,39 | 3,56% | 110.737,00 |
| 24.11.2025 | 28,35 | 28,66 | 27,58 | 28,38 | 0,82% | 107.872,00 |
| 21.11.2025 | 26,65 | 28,28 | 26,52 | 28,15 | 6,27% | 173.071,00 |
| 20.11.2025 | 27,86 | 28,12 | 26,41 | 26,49 | -3,04% | 154.905,00 |
| 19.11.2025 | 27,50 | 27,85 | 27,25 | 27,32 | -0,94% | 142.158,00 |
| 18.11.2025 | 27,51 | 28,07 | 27,27 | 27,58 | -0,29% | 121.550,00 |
| 17.11.2025 | 28,65 | 28,87 | 27,60 | 27,66 | -2,95% | 144.436,00 |
| 14.11.2025 | 29,07 | 29,79 | 28,45 | 28,50 | -2,70% | 84.823,00 |
| 13.11.2025 | 29,77 | 30,39 | 29,04 | 29,29 | -1,61% | 188.951,00 |
| 12.11.2025 | 29,80 | 31,00 | 29,68 | 29,77 | 0,20% | 193.534,00 |
| 11.11.2025 | 31,81 | 33,36 | 29,28 | 29,71 | -6,51% | 170.318,00 |
| 10.11.2025 | 34,35 | 34,35 | 31,68 | 31,78 | -6,72% | 89.879,00 |
| 07.11.2025 | 34,48 | 35,10 | 33,66 | 34,07 | -1,50% | 103.849,00 |
| 06.11.2025 | 33,98 | 34,97 | 33,29 | 34,59 | 1,50% | 112.946,00 |
| 05.11.2025 | 34,00 | 35,50 | 31,06 | 34,08 | -1,39% | 134.250,00 |
| 04.11.2025 | 35,31 | 36,06 | 34,50 | 34,56 | -3,00% | 121.735,00 |
| 03.11.2025 | 36,38 | 36,38 | 34,80 | 35,63 | -0,86% | 52.693,00 |