3,150€
0,32%
Echtzeit-Aktienkurs HAULOTTE GROUP INH.EO-,13
Bid:
Ask:
Aktienkurse zur HAULOTTE GROUP INH.EO-,13 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,14 | 3,17 | 3,11 | 3,17 | 0,96% | 63.998,00 |
| 30.05.2024 | 3,13 | 3,18 | 3,07 | 3,14 | 0,00% | 7.500,00 |
| 29.05.2024 | 3,12 | 3,22 | 3,00 | 3,14 | -1,26% | 44.671,00 |
| 28.05.2024 | 2,94 | 3,23 | 2,94 | 3,18 | 8,53% | 92.639,00 |
| 27.05.2024 | 2,79 | 2,93 | 2,79 | 2,93 | 4,64% | 10.587,00 |
| 24.05.2024 | 2,75 | 2,80 | 2,75 | 2,80 | 1,08% | 17.438,00 |
| 23.05.2024 | 2,90 | 2,94 | 2,75 | 2,77 | -4,81% | 21.315,00 |
| 22.05.2024 | 2,96 | 2,98 | 2,91 | 2,91 | -2,02% | 4.209,00 |
| 21.05.2024 | 2,99 | 2,99 | 2,88 | 2,97 | 0,34% | 24.020,00 |
| 20.05.2024 | 2,72 | 3,05 | 2,72 | 2,96 | 8,03% | 74.840,00 |
| 17.05.2024 | 2,56 | 2,74 | 2,55 | 2,74 | 7,03% | 43.850,00 |
| 16.05.2024 | 2,55 | 2,56 | 2,51 | 2,56 | 0,00% | 2.242,00 |
| 15.05.2024 | 2,51 | 2,56 | 2,50 | 2,56 | 1,59% | 4.291,00 |
| 14.05.2024 | 2,48 | 2,55 | 2,48 | 2,52 | 2,86% | 111.713,00 |
| 13.05.2024 | 2,60 | 2,62 | 2,42 | 2,45 | -2,78% | 34.228,00 |
| 10.05.2024 | 2,33 | 2,55 | 2,33 | 2,52 | 7,23% | 38.273,00 |
| 09.05.2024 | 2,24 | 2,38 | 2,24 | 2,35 | 4,44% | 24.529,00 |
| 08.05.2024 | 2,19 | 2,25 | 2,19 | 2,25 | 2,74% | 5.330,00 |
| 07.05.2024 | 2,18 | 2,20 | 2,18 | 2,19 | 0,46% | 8.407,00 |
| 06.05.2024 | 2,19 | 2,20 | 2,18 | 2,18 | 0,00% | 7.084,00 |
| 03.05.2024 | 2,15 | 2,18 | 2,12 | 2,18 | 1,40% | 4.070,00 |
| 02.05.2024 | 2,18 | 2,20 | 2,14 | 2,15 | 1,42% | 9.398,00 |
| 30.04.2024 | 2,10 | 2,14 | 2,09 | 2,12 | 0,95% | 10.624,00 |
| 29.04.2024 | 2,11 | 2,12 | 2,09 | 2,10 | -0,94% | 23.974,00 |
| 26.04.2024 | 2,13 | 2,13 | 2,10 | 2,12 | 0,00% | 11.732,00 |
| 25.04.2024 | 2,14 | 2,22 | 2,12 | 2,12 | -2,30% | 13.579,00 |
| 24.04.2024 | 2,23 | 2,24 | 2,09 | 2,17 | -5,24% | 54.721,00 |
| 23.04.2024 | 2,30 | 2,35 | 2,28 | 2,29 | -0,43% | 7.278,00 |
| 22.04.2024 | 2,30 | 2,31 | 2,25 | 2,30 | 0,00% | 5.104,00 |
| 19.04.2024 | 2,22 | 2,34 | 2,21 | 2,30 | 3,60% | 8.121,00 |
| 18.04.2024 | 2,23 | 2,24 | 2,22 | 2,22 | -0,45% | 1.987,00 |
| 17.04.2024 | 2,23 | 2,29 | 2,23 | 2,23 | 0,45% | 5.867,00 |
| 16.04.2024 | 2,27 | 2,27 | 2,20 | 2,22 | -2,63% | 2.652,00 |
| 15.04.2024 | 2,29 | 2,30 | 2,22 | 2,28 | 0,00% | 14.556,00 |
| 12.04.2024 | 2,25 | 2,30 | 2,25 | 2,28 | 1,33% | 11.676,00 |
| 11.04.2024 | 2,26 | 2,27 | 2,23 | 2,25 | -0,44% | 1.387,00 |
| 10.04.2024 | 2,27 | 2,28 | 2,23 | 2,26 | -0,44% | 5.407,00 |
| 09.04.2024 | 2,27 | 2,29 | 2,27 | 2,27 | 0,00% | 2.299,00 |
| 08.04.2024 | 2,30 | 2,31 | 2,27 | 2,27 | -1,73% | 2.644,00 |
| 05.04.2024 | 2,36 | 2,36 | 2,30 | 2,31 | -2,53% | 1.871,00 |
| 04.04.2024 | 2,34 | 2,37 | 2,31 | 2,37 | 2,60% | 6.742,00 |
| 03.04.2024 | 2,30 | 2,42 | 2,30 | 2,31 | 0,00% | 21.724,00 |
| 02.04.2024 | 2,25 | 2,33 | 2,19 | 2,31 | -2,94% | 278.124,00 |
| 28.03.2024 | 2,38 | 2,38 | 2,31 | 2,38 | 0,42% | 4.092,00 |
| 27.03.2024 | 2,22 | 2,41 | 2,22 | 2,37 | 5,33% | 14.998,00 |
| 26.03.2024 | 2,29 | 2,29 | 2,07 | 2,25 | -2,17% | 45.950,00 |
| 25.03.2024 | 2,33 | 2,33 | 2,21 | 2,30 | -0,86% | 13.533,00 |
| 22.03.2024 | 2,45 | 2,45 | 2,20 | 2,32 | -5,31% | 40.135,00 |
| 21.03.2024 | 2,50 | 2,50 | 2,43 | 2,45 | -1,21% | 3.618,00 |
| 20.03.2024 | 2,40 | 2,56 | 2,28 | 2,48 | -5,34% | 30.309,00 |
| 19.03.2024 | 2,63 | 2,63 | 2,49 | 2,62 | -0,76% | 18.180,00 |
| 18.03.2024 | 2,50 | 2,64 | 2,48 | 2,64 | 6,02% | 18.057,00 |
| 15.03.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -1,19% | 9.537,00 |
| 14.03.2024 | 2,52 | 2,52 | 2,47 | 2,52 | 0,00% | 8.725,00 |
| 13.03.2024 | 2,53 | 2,54 | 2,50 | 2,52 | -0,40% | 10.783,00 |
| 12.03.2024 | 2,49 | 2,53 | 2,45 | 2,53 | 2,02% | 10.552,00 |
| 11.03.2024 | 2,50 | 2,52 | 2,48 | 2,48 | -1,98% | 3.073,00 |
| 08.03.2024 | 2,53 | 2,53 | 2,50 | 2,53 | 0,40% | 1.565,00 |
| 07.03.2024 | 2,52 | 2,52 | 2,50 | 2,52 | -0,40% | 1.276,00 |
| 06.03.2024 | 2,50 | 2,53 | 2,50 | 2,53 | 1,20% | 1.204,00 |
| 05.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,40% | 53,00 |
| 04.03.2024 | 2,45 | 2,51 | 2,45 | 2,51 | 0,40% | 3.548,00 |
| 01.03.2024 | 2,52 | 2,52 | 2,48 | 2,50 | -0,40% | 5.318,00 |
| 29.02.2024 | 2,53 | 2,55 | 2,51 | 2,51 | -1,18% | 1.876,00 |
| 28.02.2024 | 2,59 | 2,61 | 2,54 | 2,54 | -2,31% | 7.622,00 |
| 27.02.2024 | 2,59 | 2,63 | 2,58 | 2,60 | 0,78% | 3.080,00 |
| 26.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 1.306,00 |
| 23.02.2024 | 2,59 | 2,63 | 2,58 | 2,58 | -1,15% | 5.727,00 |
| 22.02.2024 | 2,59 | 2,65 | 2,58 | 2,61 | 1,16% | 9.072,00 |
| 21.02.2024 | 2,58 | 2,60 | 2,58 | 2,58 | -0,39% | 7.771,00 |
| 20.02.2024 | 2,61 | 2,65 | 2,58 | 2,59 | -1,15% | 37.469,00 |
| 19.02.2024 | 2,66 | 2,66 | 2,62 | 2,62 | -0,38% | 810,00 |
| 16.02.2024 | 2,69 | 2,69 | 2,62 | 2,63 | -1,50% | 6.631,00 |
| 15.02.2024 | 2,68 | 2,68 | 2,58 | 2,67 | -1,11% | 18.165,00 |
| 14.02.2024 | 2,56 | 2,71 | 2,50 | 2,70 | 8,00% | 70.065,00 |
| 13.02.2024 | 2,44 | 2,51 | 2,43 | 2,50 | 2,46% | 11.440,00 |
| 12.02.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 1,24% | 3.863,00 |
| 09.02.2024 | 2,44 | 2,47 | 2,41 | 2,41 | -1,23% | 8.057,00 |
| 08.02.2024 | 2,42 | 2,44 | 2,41 | 2,44 | 0,41% | 1.032,00 |
| 07.02.2024 | 2,47 | 2,48 | 2,41 | 2,43 | -0,82% | 1.880,00 |
| 06.02.2024 | 2,39 | 2,47 | 2,30 | 2,45 | 2,08% | 13.539,00 |
| 05.02.2024 | 2,40 | 2,46 | 2,35 | 2,40 | -0,41% | 37.638,00 |
| 02.02.2024 | 2,49 | 2,53 | 2,41 | 2,41 | -3,21% | 9.714,00 |
| 01.02.2024 | 2,49 | 2,53 | 2,49 | 2,49 | -1,58% | 4.461,00 |
| 31.01.2024 | 2,47 | 2,55 | 2,47 | 2,53 | 2,43% | 8.849,00 |
| 30.01.2024 | 2,48 | 2,48 | 2,47 | 2,47 | 0,00% | 1.521,00 |
| 29.01.2024 | 2,47 | 2,47 | 2,41 | 2,47 | 1,23% | 2.621,00 |
| 26.01.2024 | 2,40 | 2,48 | 2,40 | 2,44 | 1,67% | 3.447,00 |
| 25.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | 1.355,00 |
| 24.01.2024 | 2,40 | 2,45 | 2,40 | 2,41 | 0,00% | 2.080,00 |
| 23.01.2024 | 2,44 | 2,44 | 2,40 | 2,41 | 0,42% | 427,00 |
| 22.01.2024 | 2,41 | 2,41 | 2,36 | 2,40 | 1,69% | 12.057,00 |
| 19.01.2024 | 2,40 | 2,41 | 2,36 | 2,36 | -0,42% | 6.816,00 |
| 18.01.2024 | 2,40 | 2,42 | 2,37 | 2,37 | -0,84% | 4.201,00 |
| 17.01.2024 | 2,41 | 2,48 | 2,39 | 2,39 | -1,24% | 5.857,00 |
| 16.01.2024 | 2,47 | 2,47 | 2,42 | 2,42 | -1,22% | 1.042,00 |
| 15.01.2024 | 2,45 | 2,49 | 2,42 | 2,45 | 1,24% | 5.428,00 |
| 12.01.2024 | 2,42 | 2,44 | 2,42 | 2,42 | 0,83% | 1.630,00 |
| 11.01.2024 | 2,55 | 2,55 | 2,40 | 2,40 | -4,38% | 16.261,00 |
| 10.01.2024 | 2,53 | 2,55 | 2,51 | 2,51 | -0,79% | 2.634,00 |