2,670€
1,52%
Echtzeit-Aktienkurs Haulotte Group S.A.
Bid:
Ask:
Aktienkurse zur Haulotte Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 27.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,38% | - |
| 26.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 25.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,87% | - |
| 24.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,11% | - |
| 21.02.2025 | 2,63 | 2,70 | 2,63 | 2,70 | 2,27% | 760,00 |
| 20.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 19.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 18.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 17.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 14.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | - |
| 13.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,13% | - |
| 12.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 11.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 10.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 07.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,37% | - |
| 06.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,52% | - |
| 05.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,38% | - |
| 04.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 03.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 31.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 30.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,25% | - |
| 29.01.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,73% | - |
| 28.01.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 27.01.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,48% | - |
| 24.01.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,73% | - |
| 23.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,74% | - |
| 22.01.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,74% | - |
| 21.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 20.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 17.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 16.01.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,12% | - |
| 15.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 14.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 13.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 10.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | - |
| 09.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,48% | - |
| 08.01.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 3,83% | - |
| 07.01.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,25% | - |
| 06.01.2025 | 2,61 | 2,67 | 2,61 | 2,67 | 0,75% | 20,00 |
| 03.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 6,00% | - |
| 02.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,47% | - |
| 30.12.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -2,26% | - |
| 27.12.2024 | 2,58 | 2,65 | 2,58 | 2,65 | 0,76% | 1,00 |
| 23.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,38% | - |
| 20.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,12% | - |
| 19.12.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | - |
| 18.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -3,30% | - |
| 17.12.2024 | 2,63 | 2,73 | 2,63 | 2,73 | 6,23% | 72,00 |
| 16.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -1,15% | - |
| 13.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 12.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 11.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 2,33% | - |
| 10.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 4,90% | - |
| 09.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 06.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 05.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 04.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 03.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,98% | - |
| 02.12.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,02% | - |
| 29.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,20% | - |
| 28.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | - |
| 27.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 26.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 25.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 22.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 21.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | - |
| 20.11.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,77% | - |
| 19.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -1,88% | - |
| 18.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,12% | - |
| 15.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 14.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 2,28% | - |
| 13.11.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 2,73% | - |
| 12.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 11.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,18% | - |
| 08.11.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 2,41% | - |
| 07.11.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,05% | - |
| 06.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,79% | - |
| 05.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,79% | - |
| 04.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 01.11.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,59% | - |
| 31.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -2,71% | - |
| 30.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 29.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,12% | - |
| 28.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,47% | - |
| 25.10.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -8,39% | - |
| 24.10.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 5,30% | - |
| 23.10.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,71% | - |
| 22.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -1,40% | - |
| 21.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | - |
| 18.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
| 17.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 1,42% | - |
| 16.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 3,69% | - |
| 15.10.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,45% | - |
| 14.10.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 3,77% | - |
| 11.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -2,93% | - |
| 10.10.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -2,15% | - |
| 09.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 0,72% | - |
| 08.10.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 07.10.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |