58,710$
0,79%
Echtzeit-Aktienkurs Hyster-Yale Materials Handling
Bid:
Ask:
Aktienkurse zur Hyster-Yale Materials Handling Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 59,04 | 59,24 | 57,66 | 58,80 | 0,94% | 94.847,00 |
| 02.05.2024 | 58,42 | 58,53 | 57,24 | 58,25 | 0,83% | 128.229,00 |
| 01.05.2024 | 58,75 | 59,28 | 57,63 | 57,77 | -1,37% | 86.948,00 |
| 30.04.2024 | 59,05 | 60,22 | 58,40 | 58,57 | -2,97% | 64.665,00 |
| 29.04.2024 | 59,17 | 60,81 | 59,17 | 60,36 | 2,86% | 92.035,00 |
| 26.04.2024 | 60,40 | 60,65 | 58,60 | 58,68 | -2,28% | 77.745,00 |
| 25.04.2024 | 59,89 | 60,57 | 59,25 | 60,05 | -1,30% | 75.761,00 |
| 24.04.2024 | 61,19 | 61,76 | 59,94 | 60,84 | -1,25% | 61.907,00 |
| 23.04.2024 | 60,25 | 61,83 | 60,25 | 61,61 | 2,51% | 136.288,00 |
| 22.04.2024 | 59,95 | 61,01 | 59,57 | 60,10 | 0,48% | 96.879,00 |
| 19.04.2024 | 58,38 | 59,98 | 57,67 | 59,81 | 1,93% | 106.404,00 |
| 18.04.2024 | 59,40 | 60,19 | 58,41 | 58,68 | -1,08% | 92.339,00 |
| 17.04.2024 | 61,09 | 61,16 | 58,85 | 59,32 | -2,31% | 51.459,00 |
| 16.04.2024 | 60,19 | 61,87 | 59,64 | 60,72 | -0,26% | 59.673,00 |
| 15.04.2024 | 61,92 | 62,74 | 60,73 | 60,88 | -1,60% | 57.819,00 |
| 12.04.2024 | 63,73 | 64,12 | 61,72 | 61,87 | -3,13% | 45.709,00 |
| 11.04.2024 | 63,72 | 64,09 | 63,18 | 63,87 | 0,46% | 40.980,00 |
| 10.04.2024 | 63,46 | 63,62 | 62,37 | 63,58 | -2,56% | 74.285,00 |
| 09.04.2024 | 65,99 | 66,33 | 64,59 | 65,25 | -1,66% | 46.480,00 |
| 08.04.2024 | 64,80 | 66,43 | 64,16 | 66,35 | 3,59% | 76.879,00 |
| 05.04.2024 | 63,53 | 64,42 | 63,53 | 64,05 | 0,77% | 63.104,00 |
| 04.04.2024 | 64,09 | 64,49 | 62,92 | 63,56 | 0,16% | 129.650,00 |
| 03.04.2024 | 62,84 | 63,71 | 61,21 | 63,46 | 0,14% | 92.004,00 |
| 02.04.2024 | 63,13 | 63,82 | 62,66 | 63,37 | -0,19% | 64.368,00 |
| 01.04.2024 | 64,35 | 65,76 | 63,10 | 63,49 | -1,06% | 82.623,00 |
| 28.03.2024 | 62,80 | 64,18 | 62,46 | 64,17 | 1,97% | 147.952,00 |
| 27.03.2024 | 61,06 | 62,96 | 60,61 | 62,93 | 4,19% | 65.381,00 |
| 26.03.2024 | 60,39 | 60,44 | 59,48 | 60,40 | 1,41% | 107.830,00 |
| 25.03.2024 | 59,19 | 59,62 | 58,67 | 59,56 | 0,91% | 60.201,00 |
| 22.03.2024 | 60,08 | 61,00 | 58,78 | 59,02 | -2,25% | 87.655,00 |
| 21.03.2024 | 60,14 | 61,77 | 59,58 | 60,38 | 0,90% | 114.737,00 |
| 20.03.2024 | 62,68 | 63,01 | 59,11 | 59,84 | -5,45% | 236.862,00 |
| 19.03.2024 | 59,06 | 63,71 | 59,06 | 63,29 | 6,82% | 225.021,00 |
| 18.03.2024 | 58,67 | 60,03 | 57,81 | 59,25 | 1,79% | 122.944,00 |
| 15.03.2024 | 57,29 | 58,56 | 57,29 | 58,21 | 1,23% | 176.422,00 |
| 14.03.2024 | 57,26 | 58,03 | 56,30 | 57,50 | -0,48% | 117.778,00 |
| 13.03.2024 | 56,64 | 58,22 | 55,88 | 57,78 | 1,00% | 94.656,00 |
| 12.03.2024 | 57,46 | 57,88 | 56,82 | 57,21 | -1,09% | 50.967,00 |
| 11.03.2024 | 58,13 | 58,30 | 57,17 | 57,84 | -0,45% | 53.262,00 |
| 08.03.2024 | 58,67 | 59,21 | 57,87 | 58,10 | -0,34% | 87.904,00 |
| 07.03.2024 | 59,90 | 60,60 | 58,23 | 58,30 | -1,39% | 78.877,00 |
| 06.03.2024 | 57,72 | 59,25 | 57,12 | 59,12 | 3,23% | 164.020,00 |
| 05.03.2024 | 56,83 | 58,75 | 56,33 | 57,27 | 0,65% | 119.108,00 |
| 04.03.2024 | 57,07 | 59,97 | 55,85 | 56,90 | -0,61% | 167.933,00 |
| 01.03.2024 | 59,16 | 59,52 | 57,15 | 57,25 | -2,77% | 151.197,00 |
| 29.02.2024 | 58,81 | 61,18 | 58,25 | 58,88 | 0,94% | 180.107,00 |
| 28.02.2024 | 70,09 | 70,09 | 57,51 | 58,33 | -16,78% | 323.283,00 |
| 27.02.2024 | 70,00 | 70,57 | 68,88 | 70,09 | 0,56% | 66.976,00 |
| 26.02.2024 | 68,56 | 69,86 | 68,52 | 69,70 | 1,15% | 54.434,00 |
| 23.02.2024 | 68,71 | 69,27 | 67,22 | 68,91 | 0,86% | 48.938,00 |
| 22.02.2024 | 69,98 | 71,11 | 68,01 | 68,32 | -1,49% | 154.265,00 |
| 21.02.2024 | 68,40 | 69,64 | 68,29 | 69,35 | 1,60% | 68.386,00 |
| 20.02.2024 | 69,11 | 69,65 | 67,70 | 68,26 | -2,89% | 175.844,00 |
| 16.02.2024 | 71,08 | 71,35 | 69,76 | 70,29 | -2,09% | 71.544,00 |
| 15.02.2024 | 70,13 | 71,79 | 69,69 | 71,79 | 2,54% | 91.084,00 |
| 14.02.2024 | 67,93 | 70,07 | 67,40 | 70,01 | 4,99% | 68.826,00 |
| 13.02.2024 | 69,83 | 69,89 | 65,97 | 66,68 | -7,65% | 105.709,00 |
| 12.02.2024 | 69,06 | 72,40 | 69,06 | 72,20 | 4,62% | 94.620,00 |
| 09.02.2024 | 68,91 | 69,09 | 67,33 | 69,01 | 0,17% | 48.989,00 |
| 08.02.2024 | 66,88 | 68,95 | 66,60 | 68,89 | 3,01% | 63.983,00 |
| 07.02.2024 | 68,00 | 68,41 | 66,88 | 66,88 | -1,46% | 63.427,00 |
| 06.02.2024 | 66,87 | 67,93 | 66,87 | 67,87 | 1,13% | 48.888,00 |
| 05.02.2024 | 67,33 | 67,69 | 66,34 | 67,11 | -1,51% | 55.015,00 |
| 02.02.2024 | 67,86 | 68,39 | 67,03 | 68,14 | -1,00% | 64.453,00 |
| 01.02.2024 | 66,44 | 68,83 | 66,01 | 68,83 | 4,73% | 90.909,00 |
| 31.01.2024 | 68,49 | 68,49 | 65,19 | 65,72 | -4,04% | 159.128,00 |
| 30.01.2024 | 67,34 | 68,58 | 66,72 | 68,49 | 1,26% | 77.803,00 |
| 29.01.2024 | 68,51 | 68,55 | 66,51 | 67,64 | -1,05% | 70.493,00 |
| 26.01.2024 | 68,09 | 69,00 | 67,37 | 68,36 | 0,32% | 75.443,00 |
| 25.01.2024 | 67,56 | 68,64 | 66,69 | 68,14 | 2,57% | 79.469,00 |
| 24.01.2024 | 68,08 | 68,08 | 65,67 | 66,43 | -1,45% | 83.817,00 |
| 23.01.2024 | 69,44 | 70,28 | 67,02 | 67,41 | -2,80% | 126.377,00 |
| 22.01.2024 | 65,04 | 69,35 | 65,04 | 69,35 | 7,74% | 112.988,00 |
| 19.01.2024 | 64,60 | 64,71 | 63,17 | 64,37 | 0,42% | 115.373,00 |
| 18.01.2024 | 63,05 | 64,99 | 62,34 | 64,10 | 2,36% | 75.800,00 |
| 17.01.2024 | 62,08 | 62,82 | 60,99 | 62,62 | -0,60% | 79.366,00 |
| 16.01.2024 | 63,64 | 64,87 | 62,62 | 63,00 | -2,10% | 116.271,00 |
| 12.01.2024 | 65,30 | 65,33 | 64,23 | 64,35 | -0,33% | 63.414,00 |
| 11.01.2024 | 64,27 | 64,62 | 63,22 | 64,56 | -0,37% | 65.701,00 |
| 10.01.2024 | 65,01 | 65,90 | 64,49 | 64,80 | -0,32% | 82.085,00 |
| 09.01.2024 | 64,25 | 65,01 | 63,53 | 65,01 | -0,08% | 155.406,00 |
| 08.01.2024 | 63,86 | 65,99 | 63,41 | 65,06 | 1,99% | 135.603,00 |
| 05.01.2024 | 61,50 | 64,79 | 61,50 | 63,79 | 2,77% | 129.150,00 |
| 04.01.2024 | 62,29 | 63,15 | 61,60 | 62,07 | 0,16% | 117.815,00 |
| 03.01.2024 | 62,88 | 62,88 | 61,43 | 61,97 | -1,46% | 102.513,00 |
| 02.01.2024 | 62,00 | 63,10 | 61,04 | 62,89 | 1,13% | 102.400,00 |
| 29.12.2023 | 62,87 | 63,48 | 62,12 | 62,19 | -0,67% | 110.283,00 |
| 28.12.2023 | 62,18 | 62,84 | 61,82 | 62,61 | 1,03% | 60.515,00 |
| 27.12.2023 | 62,20 | 62,63 | 61,46 | 61,97 | -0,40% | 63.172,00 |
| 26.12.2023 | 59,91 | 62,27 | 59,78 | 62,22 | 4,59% | 60.486,00 |
| 22.12.2023 | 59,94 | 60,06 | 58,50 | 59,49 | -0,27% | 99.987,00 |
| 21.12.2023 | 58,99 | 59,74 | 57,88 | 59,65 | 2,28% | 81.785,00 |
| 20.12.2023 | 59,38 | 61,39 | 58,06 | 58,32 | -2,28% | 104.817,00 |
| 19.12.2023 | 58,54 | 59,71 | 58,27 | 59,68 | 2,09% | 135.315,00 |
| 18.12.2023 | 58,00 | 58,50 | 56,01 | 58,46 | 0,69% | 144.976,00 |
| 15.12.2023 | 56,49 | 58,14 | 55,58 | 58,06 | 2,98% | 248.718,00 |
| 14.12.2023 | 53,86 | 56,98 | 53,86 | 56,38 | 5,30% | 111.778,00 |
| 13.12.2023 | 51,71 | 53,77 | 51,30 | 53,54 | 2,72% | 108.409,00 |
| 12.12.2023 | 51,91 | 52,14 | 50,84 | 52,12 | 0,79% | 60.285,00 |
| 11.12.2023 | 50,51 | 51,74 | 50,09 | 51,71 | 1,99% | 76.155,00 |