22,900€
-7,29%
Echtzeit-Aktienkurs Manitou B.F. S.A.
Bid:
Ask:
Aktienkurse zur Manitou B.F. S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,00 | 24,05 | 22,45 | 22,65 | -8,30% | 58.553,00 |
| 25.04.2024 | 25,65 | 25,65 | 24,50 | 24,70 | -3,70% | 8.244,00 |
| 24.04.2024 | 25,55 | 25,95 | 25,55 | 25,65 | 0,39% | 10.811,00 |
| 23.04.2024 | 25,50 | 25,70 | 25,30 | 25,55 | 0,59% | 12.318,00 |
| 22.04.2024 | 25,15 | 25,55 | 24,75 | 25,40 | 0,59% | 19.419,00 |
| 19.04.2024 | 26,35 | 26,35 | 24,85 | 25,25 | -4,90% | 17.713,00 |
| 18.04.2024 | 25,85 | 26,75 | 25,85 | 26,55 | 2,31% | 30.197,00 |
| 17.04.2024 | 25,50 | 26,00 | 25,40 | 25,95 | 2,17% | 10.716,00 |
| 16.04.2024 | 25,45 | 25,50 | 24,95 | 25,40 | -0,97% | 12.429,00 |
| 15.04.2024 | 25,10 | 25,75 | 25,10 | 25,65 | 1,79% | 9.837,00 |
| 12.04.2024 | 25,05 | 25,70 | 25,05 | 25,20 | 0,20% | 8.978,00 |
| 11.04.2024 | 25,45 | 25,55 | 25,15 | 25,15 | -1,57% | 3.849,00 |
| 10.04.2024 | 25,35 | 25,85 | 25,20 | 25,55 | 0,79% | 15.330,00 |
| 09.04.2024 | 25,45 | 25,60 | 25,15 | 25,35 | -0,39% | 10.087,00 |
| 08.04.2024 | 25,35 | 25,75 | 25,30 | 25,45 | 0,39% | 12.298,00 |
| 05.04.2024 | 25,10 | 25,35 | 24,85 | 25,35 | -0,20% | 6.171,00 |
| 04.04.2024 | 25,20 | 25,50 | 25,15 | 25,40 | 0,79% | 8.069,00 |
| 03.04.2024 | 24,85 | 25,25 | 24,65 | 25,20 | 1,00% | 9.713,00 |
| 02.04.2024 | 25,40 | 25,50 | 24,60 | 24,95 | -1,58% | 18.132,00 |
| 28.03.2024 | 25,40 | 25,40 | 25,15 | 25,35 | -0,20% | 6.779,00 |
| 27.03.2024 | 25,10 | 25,40 | 25,00 | 25,40 | 0,59% | 7.971,00 |
| 26.03.2024 | 24,75 | 25,35 | 24,50 | 25,25 | 2,43% | 33.342,00 |
| 25.03.2024 | 24,65 | 24,85 | 24,50 | 24,65 | -0,80% | 5.406,00 |
| 22.03.2024 | 24,50 | 25,00 | 24,50 | 24,85 | 1,43% | 20.045,00 |
| 21.03.2024 | 24,20 | 24,65 | 24,10 | 24,50 | 1,66% | 11.403,00 |
| 20.03.2024 | 23,95 | 24,10 | 23,70 | 24,10 | 0,00% | 10.635,00 |
| 19.03.2024 | 24,15 | 24,15 | 23,80 | 24,10 | -0,21% | 12.473,00 |
| 18.03.2024 | 24,15 | 24,95 | 24,00 | 24,15 | -0,21% | 50.062,00 |
| 15.03.2024 | 23,80 | 24,60 | 23,70 | 24,20 | 2,11% | 25.325,00 |
| 14.03.2024 | 24,20 | 24,30 | 23,55 | 23,70 | -2,47% | 10.480,00 |
| 13.03.2024 | 24,10 | 24,45 | 23,55 | 24,30 | 0,83% | 17.507,00 |
| 12.03.2024 | 24,00 | 24,15 | 23,65 | 24,10 | 1,05% | 14.458,00 |
| 11.03.2024 | 23,25 | 23,85 | 23,10 | 23,85 | 3,92% | 30.992,00 |
| 08.03.2024 | 23,75 | 23,75 | 22,95 | 22,95 | -2,96% | 20.385,00 |
| 07.03.2024 | 23,95 | 24,55 | 23,40 | 23,65 | 2,38% | 37.447,00 |
| 06.03.2024 | 22,65 | 23,20 | 22,65 | 23,10 | 1,54% | 12.600,00 |
| 05.03.2024 | 22,75 | 22,75 | 22,45 | 22,75 | 0,00% | 6.529,00 |
| 04.03.2024 | 22,35 | 22,85 | 22,15 | 22,75 | 2,48% | 8.429,00 |
| 01.03.2024 | 22,20 | 22,45 | 22,00 | 22,20 | 0,45% | 8.700,00 |
| 29.02.2024 | 22,00 | 22,35 | 21,90 | 22,10 | 1,14% | 8.838,00 |
| 28.02.2024 | 22,30 | 22,45 | 21,70 | 21,85 | -1,58% | 17.433,00 |
| 27.02.2024 | 22,60 | 22,60 | 22,20 | 22,20 | -1,55% | 8.888,00 |
| 26.02.2024 | 22,55 | 22,55 | 21,90 | 22,55 | 0,22% | 11.091,00 |
| 23.02.2024 | 22,45 | 22,60 | 22,00 | 22,50 | 0,22% | 25.900,00 |
| 22.02.2024 | 22,00 | 22,45 | 21,85 | 22,45 | 2,98% | 33.559,00 |
| 21.02.2024 | 21,90 | 22,00 | 21,70 | 21,80 | 0,46% | 11.155,00 |
| 20.02.2024 | 22,20 | 22,20 | 21,70 | 21,70 | -2,25% | 11.291,00 |
| 19.02.2024 | 22,45 | 22,45 | 21,90 | 22,20 | 1,60% | 13.977,00 |
| 16.02.2024 | 21,50 | 22,05 | 21,40 | 21,85 | 3,31% | 11.903,00 |
| 15.02.2024 | 21,40 | 21,60 | 21,10 | 21,15 | 0,71% | 15.283,00 |
| 14.02.2024 | 20,95 | 21,10 | 20,65 | 21,00 | 0,72% | 6.377,00 |
| 13.02.2024 | 21,30 | 21,30 | 20,60 | 20,85 | -1,65% | 5.833,00 |
| 12.02.2024 | 20,85 | 21,40 | 20,85 | 21,20 | 2,42% | 11.310,00 |
| 09.02.2024 | 20,45 | 20,70 | 20,10 | 20,70 | 2,73% | 10.025,00 |
| 08.02.2024 | 19,92 | 20,55 | 19,92 | 20,15 | 0,75% | 14.559,00 |
| 07.02.2024 | 20,20 | 20,25 | 19,88 | 20,00 | -0,50% | 12.097,00 |
| 06.02.2024 | 20,40 | 20,40 | 20,10 | 20,10 | -1,23% | 11.546,00 |
| 05.02.2024 | 20,25 | 20,55 | 20,10 | 20,35 | 1,75% | 9.873,00 |
| 02.02.2024 | 20,35 | 20,45 | 20,00 | 20,00 | -1,23% | 15.867,00 |
| 01.02.2024 | 20,75 | 20,75 | 20,15 | 20,25 | -2,41% | 11.513,00 |
| 31.01.2024 | 20,80 | 20,95 | 20,60 | 20,75 | 0,48% | 7.433,00 |
| 30.01.2024 | 20,70 | 20,85 | 20,60 | 20,65 | -0,48% | 10.920,00 |
| 29.01.2024 | 21,00 | 21,00 | 20,60 | 20,75 | 0,73% | 12.481,00 |
| 26.01.2024 | 20,30 | 21,20 | 20,30 | 20,60 | 3,41% | 44.723,00 |
| 25.01.2024 | 20,10 | 20,20 | 19,78 | 19,92 | -0,30% | 13.945,00 |
| 24.01.2024 | 20,05 | 20,30 | 19,80 | 19,98 | -1,09% | 25.241,00 |
| 23.01.2024 | 20,70 | 20,75 | 20,05 | 20,20 | -2,42% | 30.036,00 |
| 22.01.2024 | 21,00 | 21,00 | 20,70 | 20,70 | -0,48% | 9.373,00 |
| 19.01.2024 | 21,75 | 21,75 | 20,75 | 20,80 | -2,58% | 17.008,00 |
| 18.01.2024 | 21,50 | 21,80 | 21,35 | 21,35 | 0,47% | 7.992,00 |
| 17.01.2024 | 21,65 | 21,65 | 21,05 | 21,25 | -2,75% | 22.440,00 |
| 16.01.2024 | 22,05 | 22,05 | 21,55 | 21,85 | -0,46% | 11.194,00 |
| 15.01.2024 | 22,50 | 22,70 | 21,95 | 21,95 | -3,30% | 10.282,00 |
| 12.01.2024 | 22,30 | 22,70 | 22,30 | 22,70 | 2,71% | 3.630,00 |
| 11.01.2024 | 22,10 | 22,35 | 21,90 | 22,10 | -0,67% | 3.666,00 |
| 10.01.2024 | 22,55 | 22,55 | 22,20 | 22,25 | -1,33% | 2.685,00 |
| 09.01.2024 | 22,75 | 22,75 | 22,30 | 22,55 | -0,44% | 2.276,00 |
| 08.01.2024 | 22,65 | 22,70 | 22,30 | 22,65 | 0,44% | 2.909,00 |
| 05.01.2024 | 22,75 | 22,75 | 22,40 | 22,55 | -0,88% | 4.914,00 |
| 04.01.2024 | 22,10 | 22,75 | 21,95 | 22,75 | 2,71% | 11.600,00 |
| 03.01.2024 | 22,75 | 22,80 | 22,05 | 22,15 | -3,06% | 8.153,00 |
| 02.01.2024 | 23,30 | 23,35 | 22,75 | 22,85 | -1,51% | 2.983,00 |
| 29.12.2023 | 22,90 | 23,55 | 22,90 | 23,20 | 0,43% | 4.717,00 |
| 28.12.2023 | 22,80 | 23,20 | 22,80 | 23,10 | 0,22% | 4.657,00 |
| 27.12.2023 | 22,95 | 23,10 | 22,75 | 23,05 | 1,32% | 10.080,00 |
| 22.12.2023 | 23,35 | 23,35 | 22,60 | 22,75 | -1,52% | 10.311,00 |
| 21.12.2023 | 22,60 | 23,25 | 22,55 | 23,10 | -0,22% | 9.109,00 |
| 20.12.2023 | 23,65 | 23,70 | 22,70 | 23,15 | -1,91% | 9.659,00 |
| 19.12.2023 | 23,65 | 23,65 | 23,25 | 23,60 | 0,00% | 2.516,00 |
| 18.12.2023 | 23,40 | 23,75 | 23,20 | 23,60 | 0,21% | 15.839,00 |
| 15.12.2023 | 23,00 | 23,60 | 23,00 | 23,55 | 3,06% | 14.725,00 |
| 14.12.2023 | 21,60 | 23,25 | 21,60 | 22,85 | 5,54% | 15.735,00 |
| 13.12.2023 | 21,75 | 21,95 | 21,60 | 21,65 | 0,00% | 5.534,00 |
| 12.12.2023 | 22,05 | 22,40 | 21,65 | 21,65 | -2,26% | 7.892,00 |
| 11.12.2023 | 22,55 | 22,90 | 22,10 | 22,15 | -1,34% | 8.324,00 |
| 08.12.2023 | 22,40 | 22,60 | 22,20 | 22,45 | -0,44% | 7.791,00 |
| 07.12.2023 | 22,80 | 22,85 | 22,10 | 22,55 | -0,66% | 13.308,00 |
| 06.12.2023 | 22,70 | 22,70 | 22,70 | 22,70 | 2,71% | 7.858,00 |
| 05.12.2023 | 22,80 | 22,80 | 21,80 | 22,10 | -2,00% | 11.727,00 |
| 04.12.2023 | 21,30 | 22,90 | 21,30 | 22,55 | 5,87% | 13.098,00 |