39,420$
1,94%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 111.330,00 |
| 11.02.2026 | 37,81 | 38,66 | 37,03 | 38,60 | 3,60% | 95.292,00 |
| 10.02.2026 | 36,61 | 37,85 | 36,23 | 37,26 | 1,80% | 104.605,00 |
| 09.02.2026 | 36,34 | 36,66 | 35,78 | 36,60 | 0,33% | 66.921,00 |
| 06.02.2026 | 35,10 | 36,75 | 35,10 | 36,48 | 4,80% | 112.885,00 |
| 05.02.2026 | 34,83 | 35,49 | 34,42 | 34,81 | -2,03% | 236.134,00 |
| 04.02.2026 | 35,75 | 36,30 | 34,92 | 35,53 | 2,07% | 81.121,00 |
| 03.02.2026 | 33,65 | 35,33 | 33,65 | 34,81 | 2,65% | 114.044,00 |
| 02.02.2026 | 33,00 | 34,73 | 32,80 | 33,91 | 1,38% | 81.912,00 |
| 30.01.2026 | 32,71 | 33,80 | 32,58 | 33,45 | 1,70% | 189.571,00 |
| 29.01.2026 | 32,24 | 32,91 | 31,59 | 32,89 | 4,65% | 71.351,00 |
| 28.01.2026 | 32,11 | 32,38 | 31,19 | 31,43 | -1,57% | 65.791,00 |
| 27.01.2026 | 31,76 | 32,28 | 31,38 | 31,93 | 0,00% | 52.629,00 |
| 26.01.2026 | 33,51 | 34,04 | 31,85 | 31,93 | -4,80% | 83.044,00 |
| 23.01.2026 | 34,42 | 34,50 | 32,76 | 33,54 | -2,39% | 134.291,00 |
| 22.01.2026 | 34,27 | 35,08 | 34,04 | 34,36 | 1,00% | 95.633,00 |
| 21.01.2026 | 32,95 | 34,14 | 32,61 | 34,02 | 5,10% | 124.307,00 |
| 20.01.2026 | 32,97 | 32,97 | 32,27 | 32,37 | -4,34% | 70.692,00 |
| 16.01.2026 | 34,10 | 34,12 | 33,24 | 33,84 | -1,02% | 87.869,00 |
| 15.01.2026 | 33,47 | 34,45 | 33,21 | 34,19 | 3,04% | 64.648,00 |
| 14.01.2026 | 33,31 | 33,98 | 32,55 | 33,18 | -1,43% | 76.945,00 |
| 13.01.2026 | 33,86 | 34,25 | 33,45 | 33,66 | -0,71% | 71.696,00 |
| 12.01.2026 | 32,77 | 34,10 | 32,49 | 33,90 | 3,42% | 75.220,00 |
| 09.01.2026 | 32,86 | 32,86 | 31,89 | 32,78 | 0,46% | 64.339,00 |
| 08.01.2026 | 31,01 | 33,07 | 31,01 | 32,63 | 4,65% | 71.899,00 |
| 07.01.2026 | 32,60 | 32,60 | 31,06 | 31,18 | -4,68% | 66.628,00 |
| 06.01.2026 | 31,39 | 32,73 | 31,06 | 32,71 | 3,25% | 96.263,00 |
| 05.01.2026 | 30,50 | 32,10 | 30,37 | 31,68 | 5,35% | 96.585,00 |
| 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 | 30,10 | 30,67 | 29,70 | 29,76 | -1,29% | 89.104,00 |
| 29.12.2025 | 30,99 | 31,20 | 30,00 | 30,15 | -2,74% | 109.726,00 |
| 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 | 30,61 | 31,13 | 30,28 | 31,01 | 0,32% | 89.770,00 |
| 22.12.2025 | 30,58 | 32,13 | 30,46 | 30,91 | 0,82% | 107.061,00 |
| 19.12.2025 | 30,95 | 31,21 | 30,26 | 30,66 | -1,54% | 231.584,00 |
| 18.12.2025 | 31,57 | 31,82 | 30,26 | 31,14 | -0,10% | 187.847,00 |
| 17.12.2025 | 31,71 | 32,26 | 30,87 | 31,17 | -4,77% | 187.723,00 |
| 16.12.2025 | 33,26 | 33,68 | 32,54 | 32,73 | -2,39% | 129.805,00 |
| 15.12.2025 | 33,57 | 34,00 | 32,98 | 33,53 | -0,09% | 136.114,00 |
| 12.12.2025 | 34,23 | 34,82 | 33,38 | 33,56 | -1,87% | 144.572,00 |
| 11.12.2025 | 33,75 | 34,22 | 33,10 | 34,20 | 0,88% | 111.561,00 |
| 10.12.2025 | 32,98 | 34,40 | 32,27 | 33,90 | 2,79% | 278.515,00 |
| 09.12.2025 | 33,93 | 34,15 | 32,86 | 32,98 | -1,23% | 136.117,00 |
| 08.12.2025 | 34,77 | 35,50 | 33,21 | 33,39 | -1,27% | 165.050,00 |
| 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% | 537.054,00 |
| 03.12.2025 | 30,26 | 34,58 | 29,85 | 34,40 | 15,63% | 474.900,00 |
| 02.12.2025 | 29,11 | 30,00 | 28,69 | 29,75 | 3,95% | 103.636,00 |
| 01.12.2025 | 29,00 | 29,34 | 28,36 | 28,62 | -1,58% | 98.791,00 |
| 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% | 104.110,00 |
| 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% | 138.565,00 |
| 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% | 103.950,00 |
| 17.11.2025 | 28,50 | 28,87 | 27,60 | 27,66 | -2,95% | 126.675,00 |
| 14.11.2025 | 29,07 | 29,79 | 28,45 | 28,50 | -2,70% | 84.823,00 |
| 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 |