2,235€
0,68%
Echtzeit-Aktienkurs HAULOTTE GROUP INH.EO-,13
Bid:
Ask:
Aktienkurse zur HAULOTTE GROUP INH.EO-,13 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 2,50 | 2,55 | 2,43 | 2,53 | 4,12% | 11.403,00 |
| 08.01.2024 | 2,40 | 2,43 | 2,38 | 2,43 | 1,25% | 834,00 |
| 05.01.2024 | 2,42 | 2,42 | 2,39 | 2,40 | -2,04% | 3.702,00 |
| 04.01.2024 | 2,53 | 2,53 | 2,44 | 2,45 | -2,00% | 9.057,00 |
| 03.01.2024 | 2,51 | 2,54 | 2,48 | 2,50 | -0,79% | 8.807,00 |
| 02.01.2024 | 2,52 | 2,54 | 2,52 | 2,52 | -0,40% | 2.496,00 |
| 29.12.2023 | 2,46 | 2,53 | 2,46 | 2,53 | 0,40% | 7.516,00 |
| 28.12.2023 | 2,54 | 2,54 | 2,50 | 2,52 | -0,40% | 3.052,00 |
| 27.12.2023 | 2,52 | 2,54 | 2,51 | 2,53 | 0,40% | 3.696,00 |
| 22.12.2023 | 2,45 | 2,55 | 2,45 | 2,52 | 2,86% | 12.234,00 |
| 21.12.2023 | 2,51 | 2,51 | 2,45 | 2,45 | -2,00% | 4.862,00 |
| 20.12.2023 | 2,51 | 2,54 | 2,45 | 2,50 | 2,04% | 7.881,00 |
| 19.12.2023 | 2,46 | 2,51 | 2,44 | 2,45 | -0,81% | 26.077,00 |
| 18.12.2023 | 2,50 | 2,50 | 2,46 | 2,47 | -1,20% | 1.151,00 |
| 15.12.2023 | 2,50 | 2,50 | 2,47 | 2,50 | 0,00% | 4.732,00 |
| 14.12.2023 | 2,45 | 2,50 | 2,45 | 2,50 | 2,04% | 3.794,00 |
| 13.12.2023 | 2,49 | 2,51 | 2,45 | 2,45 | -1,61% | 6.824,00 |
| 12.12.2023 | 2,48 | 2,50 | 2,47 | 2,49 | 0,40% | 782,00 |
| 11.12.2023 | 2,48 | 2,52 | 2,47 | 2,48 | -0,40% | 3.474,00 |
| 08.12.2023 | 2,52 | 2,56 | 2,49 | 2,49 | -1,97% | 13.829,00 |
| 07.12.2023 | 2,60 | 2,60 | 2,52 | 2,54 | -2,31% | 4.230,00 |
| 06.12.2023 | 2,61 | 2,66 | 2,59 | 2,60 | -0,38% | 2.244,00 |
| 05.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | -5,09% | 19.327,00 |
| 04.12.2023 | 2,49 | 2,75 | 2,49 | 2,75 | 11,79% | 15.106,00 |
| 01.12.2023 | 2,51 | 2,54 | 2,46 | 2,46 | -1,60% | 3.801,00 |
| 30.11.2023 | 2,50 | 2,53 | 2,46 | 2,50 | 0,81% | 9.471,00 |
| 29.11.2023 | 2,49 | 2,49 | 2,45 | 2,48 | 0,81% | 473,00 |
| 28.11.2023 | 2,49 | 2,51 | 2,45 | 2,46 | -1,60% | 4.128,00 |
| 27.11.2023 | 2,47 | 2,50 | 2,47 | 2,50 | 3,73% | 10,00 |
| 24.11.2023 | 2,41 | 2,41 | 2,41 | 2,41 | -4,37% | 6.861,00 |
| 23.11.2023 | 2,48 | 2,52 | 2,46 | 2,52 | 0,80% | 5.744,00 |