2,240€
7,18%
Echtzeit-Aktienkurs Haulotte Group S.A.
Bid:
Ask:
Aktienkurse zur Haulotte Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,23 | 2,23 | 2,08 | 2,08 | -0,48% | - |
| 08.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -9,13% | - |
| 07.01.2026 | 2,09 | 2,30 | 2,09 | 2,30 | 10,05% | 100,00 |
| 06.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 05.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -3,69% | - |
| 02.01.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 3,83% | - |
| 30.12.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 29.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 23.12.2025 | 2,09 | 2,16 | 2,09 | 2,16 | -0,46% | 113,00 |
| 22.12.2025 | 2,06 | 2,17 | 2,06 | 2,17 | 8,50% | 1.853,00 |
| 19.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -9,91% | - |
| 18.12.2025 | 2,00 | 2,22 | 2,00 | 2,22 | 0,00% | 1.732,00 |
| 17.12.2025 | 2,05 | 2,22 | 2,05 | 2,22 | 7,77% | 120,00 |
| 16.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 15.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | - |
| 12.12.2025 | 1,99 | 2,06 | 1,99 | 2,05 | 0,99% | 5.768,00 |
| 11.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 10.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,49% | - |
| 09.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 08.12.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,97% | - |
| 05.12.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,49% | - |
| 04.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 03.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 02.12.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,49% | - |
| 01.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,50% | - |
| 28.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 5,54% | - |
| 27.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,07% | - |
| 26.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,26% | - |
| 25.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,30% | - |
| 24.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -11,29% | - |
| 21.11.2025 | 1,92 | 2,17 | 1,92 | 2,17 | 11,86% | 19.535,00 |
| 20.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 19.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,26% | - |
| 18.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 17.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 14.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 13.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,04% | - |
| 12.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 11.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 10.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,77% | - |
| 07.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 06.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,26% | - |
| 05.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,26% | - |
| 04.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 03.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,79% | - |
| 31.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 30.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,70% | - |
| 29.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,39% | - |
| 28.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -8,13% | - |
| 27.10.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 8,29% | 100,00 |
| 24.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 23.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | - |
| 22.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,37% | - |
| 21.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 20.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 17.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,78% | - |
| 16.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,88% | - |
| 15.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,80% | - |
| 14.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,77% | - |
| 13.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 10.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 09.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 08.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 07.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 06.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | - |
| 03.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | - |
| 02.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | - |
| 01.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 4,58% | - |
| 30.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -5,60% | - |
| 29.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 26.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | - |
| 25.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,77% | - |
| 24.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,76% | - |
| 23.09.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 2,58% | 1.356,00 |
| 22.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 19.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -5,31% | - |
| 18.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,98% | - |
| 17.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,97% | - |
| 16.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 15.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -3,72% | - |
| 12.09.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -11,16% | - |
| 10.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | - |
| 05.09.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 2,12% | - |
| 04.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 03.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 02.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 01.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | - |
| 29.08.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 28.08.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 27.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,99% | - |
| 26.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | - |
| 25.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | - |
| 22.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,20% | - |
| 21.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,40% | - |
| 20.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | - |
| 19.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,22% | - |
| 18.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,93% | - |
| 15.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 14.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,83% | - |
| 13.08.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |