25,875€
-1,24%
Echtzeit-Aktienkurs MANITOU B.F. SA INH. EO 1
Bid:
Ask:
Aktienkurse zur MANITOU B.F. SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,18 | 26,30 | 25,63 | 25,88 | -1,24% | - |
| 09.05.2024 | 25,53 | 26,23 | 25,48 | 26,20 | 2,64% | - |
| 08.05.2024 | 24,45 | 25,55 | 24,45 | 25,53 | 4,18% | - |
| 07.05.2024 | 23,98 | 24,55 | 23,78 | 24,50 | 2,19% | - |
| 06.05.2024 | 22,85 | 24,03 | 22,75 | 23,98 | 4,92% | - |
| 03.05.2024 | 22,83 | 23,08 | 22,73 | 22,85 | -0,11% | - |
| 02.05.2024 | 22,90 | 23,20 | 22,73 | 22,88 | -0,11% | - |
| 30.04.2024 | 22,93 | 23,33 | 22,83 | 22,90 | -0,11% | - |
| 29.04.2024 | 22,80 | 23,03 | 22,53 | 22,93 | 0,55% | - |
| 26.04.2024 | 24,88 | 25,05 | 22,45 | 22,80 | -9,07% | - |
| 25.04.2024 | 25,70 | 25,70 | 24,53 | 25,08 | -1,96% | - |
| 24.04.2024 | 25,68 | 25,98 | 25,53 | 25,58 | -0,49% | - |
| 23.04.2024 | 25,50 | 25,70 | 25,35 | 25,70 | 0,78% | - |
| 22.04.2024 | 25,38 | 25,55 | 24,90 | 25,50 | 0,89% | - |
| 19.04.2024 | 26,48 | 26,48 | 24,93 | 25,28 | -4,53% | - |
| 18.04.2024 | 25,85 | 26,75 | 25,78 | 26,48 | 2,42% | - |
| 17.04.2024 | 25,55 | 25,95 | 25,28 | 25,85 | 1,17% | - |
| 16.04.2024 | 25,43 | 25,60 | 24,93 | 25,55 | 0,49% | - |
| 15.04.2024 | 25,20 | 25,70 | 25,15 | 25,43 | 0,99% | - |
| 12.04.2024 | 25,40 | 25,65 | 25,08 | 25,18 | -0,89% | - |
| 11.04.2024 | 25,53 | 25,58 | 25,18 | 25,40 | -0,49% | - |
| 10.04.2024 | 25,60 | 25,78 | 25,28 | 25,53 | 0,00% | - |
| 09.04.2024 | 25,40 | 25,55 | 25,10 | 25,53 | 0,49% | - |
| 08.04.2024 | 25,25 | 25,75 | 25,25 | 25,40 | 0,40% | - |
| 05.04.2024 | 25,15 | 25,35 | 24,88 | 25,30 | 0,60% | - |
| 04.04.2024 | 25,30 | 25,48 | 25,10 | 25,15 | -0,49% | - |
| 03.04.2024 | 25,03 | 25,30 | 24,68 | 25,28 | 1,00% | - |
| 02.04.2024 | 25,33 | 25,48 | 24,58 | 25,03 | -1,18% | 275,00 |
| 28.03.2024 | 25,40 | 25,40 | 25,18 | 25,33 | -0,30% | - |
| 27.03.2024 | 25,13 | 25,40 | 24,98 | 25,40 | 1,09% | - |
| 26.03.2024 | 24,70 | 25,23 | 24,53 | 25,13 | 1,62% | - |
| 25.03.2024 | 24,83 | 24,88 | 24,48 | 24,73 | -0,60% | - |
| 22.03.2024 | 24,55 | 24,98 | 24,45 | 24,88 | 1,32% | - |
| 21.03.2024 | 24,25 | 24,63 | 24,08 | 24,55 | 1,24% | - |
| 20.03.2024 | 24,10 | 24,30 | 23,68 | 24,25 | 0,62% | - |
| 19.03.2024 | 24,20 | 24,23 | 23,83 | 24,10 | -0,41% | - |
| 18.03.2024 | 24,38 | 24,98 | 24,03 | 24,20 | -0,62% | - |
| 15.03.2024 | 23,78 | 24,58 | 23,68 | 24,35 | 2,42% | - |
| 14.03.2024 | 24,40 | 24,43 | 23,58 | 23,78 | -2,56% | - |
| 13.03.2024 | 24,08 | 24,43 | 23,63 | 24,40 | 1,35% | - |
| 12.03.2024 | 23,95 | 24,18 | 23,68 | 24,08 | 0,52% | - |
| 11.03.2024 | 22,93 | 23,95 | 22,83 | 23,95 | 4,47% | - |
| 08.03.2024 | 23,85 | 23,85 | 22,88 | 22,93 | -3,68% | - |
| 07.03.2024 | 23,05 | 24,53 | 22,95 | 23,80 | 3,14% | 90,00 |
| 06.03.2024 | 22,65 | 23,23 | 22,58 | 23,08 | 1,76% | - |
| 05.03.2024 | 22,73 | 22,78 | 22,43 | 22,68 | -0,44% | - |
| 04.03.2024 | 22,28 | 22,88 | 22,18 | 22,78 | 2,24% | - |
| 01.03.2024 | 22,28 | 22,48 | 22,03 | 22,28 | 0,34% | - |
| 29.02.2024 | 21,88 | 22,33 | 21,88 | 22,20 | 1,60% | - |
| 28.02.2024 | 22,23 | 22,48 | 21,68 | 21,85 | -1,91% | - |
| 27.02.2024 | 22,45 | 22,58 | 22,18 | 22,28 | -0,78% | - |
| 26.02.2024 | 22,55 | 22,58 | 21,93 | 22,45 | -0,22% | - |
| 23.02.2024 | 22,40 | 22,58 | 22,00 | 22,50 | 0,45% | - |
| 22.02.2024 | 21,98 | 22,48 | 21,83 | 22,40 | 2,17% | - |
| 21.02.2024 | 21,78 | 21,98 | 21,73 | 21,93 | 0,69% | - |
| 20.02.2024 | 22,10 | 22,23 | 21,73 | 21,78 | -1,47% | - |
| 19.02.2024 | 21,70 | 22,38 | 21,70 | 22,10 | 1,84% | - |
| 16.02.2024 | 21,23 | 22,08 | 21,23 | 21,70 | 2,12% | - |
| 15.02.2024 | 21,10 | 21,58 | 21,10 | 21,25 | 0,59% | - |
| 14.02.2024 | 20,68 | 21,18 | 20,63 | 21,13 | 2,18% | - |
| 13.02.2024 | 21,18 | 21,28 | 20,58 | 20,68 | -2,36% | - |
| 12.02.2024 | 20,68 | 21,38 | 20,68 | 21,18 | 2,54% | - |
| 09.02.2024 | 20,17 | 20,75 | 20,08 | 20,65 | 1,85% | - |
| 08.02.2024 | 20,03 | 20,58 | 19,94 | 20,28 | 1,25% | - |
| 07.02.2024 | 20,14 | 20,23 | 19,89 | 20,03 | -0,57% | - |
| 06.02.2024 | 20,33 | 20,48 | 20,07 | 20,14 | -0,67% | 25,00 |
| 05.02.2024 | 19,96 | 20,58 | 19,96 | 20,28 | 1,43% | - |
| 02.02.2024 | 20,35 | 20,53 | 19,99 | 19,99 | -2,13% | - |
| 01.02.2024 | 20,65 | 20,73 | 20,18 | 20,43 | -1,09% | - |
| 31.01.2024 | 20,73 | 20,93 | 20,60 | 20,65 | -0,36% | - |
| 30.01.2024 | 20,83 | 20,83 | 20,58 | 20,73 | -0,48% | - |
| 29.01.2024 | 20,65 | 20,95 | 20,60 | 20,83 | 0,85% | - |
| 26.01.2024 | 19,99 | 21,28 | 19,90 | 20,65 | 3,30% | 120,00 |
| 25.01.2024 | 19,88 | 20,13 | 19,80 | 19,99 | 0,40% | - |
| 24.01.2024 | 20,23 | 20,40 | 19,82 | 19,91 | -1,68% | - |
| 23.01.2024 | 20,75 | 20,83 | 20,08 | 20,25 | -2,29% | - |
| 22.01.2024 | 20,98 | 21,05 | 20,68 | 20,73 | -1,31% | - |
| 19.01.2024 | 21,45 | 21,65 | 20,68 | 21,00 | -2,33% | - |
| 18.01.2024 | 21,30 | 21,83 | 21,25 | 21,50 | 0,94% | - |
| 17.01.2024 | 21,55 | 21,83 | 21,08 | 21,30 | -2,07% | - |
| 16.01.2024 | 22,00 | 22,00 | 21,58 | 21,75 | -1,14% | - |
| 15.01.2024 | 22,60 | 22,75 | 21,93 | 22,00 | -2,55% | - |
| 12.01.2024 | 22,13 | 22,73 | 22,13 | 22,58 | 2,03% | - |
| 11.01.2024 | 22,25 | 22,43 | 21,98 | 22,13 | -0,56% | - |
| 10.01.2024 | 22,43 | 22,53 | 22,20 | 22,25 | -0,78% | - |
| 09.01.2024 | 22,60 | 22,73 | 22,35 | 22,43 | -0,99% | - |
| 08.01.2024 | 22,53 | 22,73 | 22,33 | 22,65 | 0,44% | - |
| 05.01.2024 | 22,53 | 22,83 | 22,43 | 22,55 | -0,11% | - |
| 04.01.2024 | 22,20 | 22,70 | 21,88 | 22,58 | 1,69% | - |
| 03.01.2024 | 22,80 | 22,88 | 22,10 | 22,20 | -2,84% | - |
| 02.01.2024 | 23,50 | 23,50 | 22,73 | 22,85 | -2,56% | - |
| 29.12.2023 | 23,00 | 23,53 | 22,98 | 23,45 | 1,96% | - |
| 28.12.2023 | 23,03 | 23,23 | 22,90 | 23,00 | -0,11% | - |
| 27.12.2023 | 22,80 | 23,10 | 22,70 | 23,03 | 1,66% | - |
| 22.12.2023 | 23,10 | 23,30 | 22,63 | 22,65 | -2,58% | - |
| 21.12.2023 | 23,00 | 23,25 | 22,53 | 23,25 | 1,42% | - |
| 20.12.2023 | 23,58 | 23,73 | 22,68 | 22,93 | -2,55% | - |
| 19.12.2023 | 23,40 | 23,60 | 23,28 | 23,53 | -0,11% | - |
| 18.12.2023 | 23,48 | 23,73 | 23,13 | 23,55 | 0,32% | - |
| 15.12.2023 | 22,80 | 23,58 | 22,80 | 23,48 | 3,19% | - |