Manitou BF SA MTU
EURONEXT · Frankreich · Produzierendes Gewerbe
€19,80-0,60 (-2,94 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €20,40 | -1,69 % | €20,75 | €20,85 | €20,40 | 7,02K |
| 2026-09-29 | €20,75 | +0,48 % | €20,75 | €20,90 | €20,45 | 9,85K |
| 2026-09-28 | €20,65 | -0,24 % | €20,80 | €21,05 | €20,60 | 4,86K |
| 2026-09-25 | €20,70 | -0,24 % | €20,75 | €21,05 | €20,60 | 3,84K |
| 2026-09-24 | €20,75 | -2,12 % | €21,25 | €21,30 | €20,75 | 6,66K |
| 2026-09-23 | €21,20 | -1,62 % | €21,65 | €21,70 | €21,00 | 6,42K |
| 2026-09-22 | €21,55 | -0,46 % | €21,75 | €21,95 | €21,55 | 9,82K |
| 2026-09-21 | €21,65 | -0,92 % | €22,15 | €22,15 | €21,55 | 9,64K |
| 2026-09-18 | €21,85 | -7,81 % | €23,60 | €23,90 | €21,85 | 26,46K |
| 2026-09-17 | €23,70 | +2,16 % | €23,30 | €23,80 | €23,30 | 13,13K |
| 2026-09-16 | €23,20 | +1,09 % | €23,00 | €23,25 | €22,75 | 10,76K |
| 2026-09-15 | €22,95 | +4,32 % | €22,00 | €23,20 | €21,95 | 12,71K |
| 2026-09-14 | €22,00 | -2,44 % | €22,60 | €22,65 | €21,70 | 9,92K |
| 2026-09-11 | €22,55 | +1,58 % | €22,50 | €22,65 | €22,20 | 8,98K |
| 2026-09-10 | €22,20 | -0,45 % | €22,30 | €22,60 | €21,85 | 12,69K |
| 2026-09-09 | €22,30 | -1,76 % | €22,90 | €23,05 | €22,30 | 13,11K |
| 2026-09-08 | €22,70 | +3,42 % | €21,85 | €22,70 | €21,85 | 13,61K |
| 2026-09-07 | €21,95 | +0,46 % | €21,80 | €22,05 | €21,70 | 15,50K |
| 2026-09-04 | €21,85 | +2,58 % | €21,45 | €21,90 | €21,45 | 7,45K |
| 2026-09-03 | €21,30 | +2,90 % | €20,70 | €21,60 | €20,70 | 10,19K |
| 2026-09-02 | €20,70 | -0,24 % | €20,65 | €20,90 | €20,35 | 6,83K |
| 2026-09-01 | €20,75 | +0,97 % | €20,70 | €20,95 | €20,35 | 13,64K |
| 2026-08-31 | €20,55 | -2,14 % | €21,00 | €21,15 | €20,55 | 10,36K |
| 2026-08-28 | €21,00 | +0,24 % | €21,10 | €21,25 | €20,95 | 5,66K |
| 2026-08-27 | €20,95 | -1,41 % | €21,20 | €21,40 | €20,95 | 10,83K |
| 2026-08-26 | €21,25 | +0,71 % | €21,20 | €21,50 | €21,20 | 3,18K |
| 2026-08-25 | €21,10 | -0,47 % | €21,35 | €21,50 | €21,10 | 7,41K |
| 2026-08-24 | €21,20 | -0,70 % | €21,55 | €21,55 | €21,15 | 5,08K |
| 2026-08-21 | €21,35 | -0,70 % | €21,50 | €21,75 | €21,35 | 6,77K |
| 2026-08-20 | €21,50 | +0,94 % | €21,40 | €21,75 | €21,35 | 6,49K |
| 2026-08-19 | €21,30 | -1,16 % | €21,75 | €21,75 | €21,25 | 8,41K |
| 2026-08-18 | €21,55 | -1,82 % | €21,95 | €21,95 | €21,55 | 6,87K |
| 2026-08-17 | €21,95 | -0,45 % | €22,15 | €22,35 | €21,70 | 7,30K |
| 2026-08-14 | €22,05 | +0,46 % | €21,85 | €22,05 | €21,65 | 5,48K |
| 2026-08-13 | €21,95 | 0,00 % | €21,90 | €22,40 | €21,60 | 8,33K |
| 2026-08-12 | €21,95 | -0,68 % | €22,30 | €22,30 | €21,65 | 13,09K |
| 2026-08-11 | €22,10 | -1,56 % | €22,65 | €22,65 | €22,05 | 6,15K |
| 2026-08-10 | €22,45 | -2,81 % | €23,20 | €23,40 | €22,45 | 13,37K |
| 2026-08-07 | €23,10 | -3,75 % | €24,00 | €24,10 | €23,10 | 16,73K |
| 2026-08-06 | €24,00 | +0,21 % | €23,85 | €24,35 | €23,85 | 26,74K |
| 2026-08-05 | €23,95 | +4,81 % | €22,90 | €24,00 | €22,75 | 33,42K |
| 2026-08-04 | €22,85 | 0,00 % | €22,80 | €23,35 | €22,45 | 26,44K |
| 2026-08-03 | €22,85 | +3,86 % | €22,20 | €23,20 | €22,20 | 43,76K |
| 2026-07-31 | €22,00 | +10,00 % | €21,20 | €22,40 | €21,10 | 69,99K |
| 2026-07-30 | €20,00 | +2,77 % | €19,56 | €20,10 | €19,50 | 12,03K |
| 2026-07-29 | €19,46 | -1,62 % | €19,68 | €19,78 | €19,30 | 10,15K |
| 2026-07-28 | €19,78 | +2,49 % | €19,40 | €19,78 | €19,30 | 9,12K |
| 2026-07-27 | €19,30 | -0,41 % | €19,36 | €19,88 | €19,18 | 9,29K |
| 2026-07-24 | €19,38 | -0,10 % | €19,50 | €19,72 | €19,30 | 5,29K |
| 2026-07-23 | €19,40 | -1,62 % | €19,66 | €19,90 | €19,34 | 5,61K |
| 2026-07-22 | €19,72 | +1,44 % | €19,54 | €19,90 | €19,42 | 7,12K |
| 2026-07-21 | €19,44 | -0,51 % | €19,44 | €19,54 | €19,24 | 5,39K |
| 2026-07-20 | €19,54 | 0,00 % | €19,60 | €19,64 | €19,14 | 4,47K |
| 2026-07-17 | €19,54 | -0,31 % | €19,70 | €19,70 | €19,30 | 6,54K |
| 2026-07-16 | €19,60 | +0,20 % | €19,58 | €19,60 | €19,26 | 8,39K |
| 2026-07-15 | €19,56 | +1,98 % | €19,08 | €19,56 | €18,98 | 8,66K |
| 2026-07-14 | €19,18 | +0,74 % | €19,10 | €19,26 | €18,84 | 7,21K |
| 2026-07-13 | €19,04 | +0,21 % | €18,90 | €19,10 | €18,72 | 6,40K |
| 2026-07-10 | €19,00 | -0,84 % | €19,20 | €19,36 | €18,80 | 7,68K |
| 2026-07-09 | €19,16 | +0,42 % | €18,98 | €19,38 | €18,90 | 24,33K |
| 2026-07-08 | €19,08 | -1,04 % | €19,20 | €19,36 | €18,96 | 9,99K |
| 2026-07-07 | €19,28 | -2,53 % | €19,78 | €19,78 | €19,28 | 8,95K |
| 2026-07-06 | €19,78 | +0,82 % | €19,64 | €19,82 | €19,62 | 7,25K |
| 2026-07-03 | €19,62 | +3,70 % | €18,86 | €19,72 | €18,86 | 10,45K |
| 2026-07-02 | €18,92 | +0,75 % | €18,84 | €18,92 | €18,50 | 15,48K |
| 2026-07-01 | €18,78 | -0,63 % | €19,00 | €19,00 | €18,52 | 12,29K |
| 2026-06-30 | €18,90 | +0,53 % | €19,04 | €19,20 | €18,76 | 19,11K |
| 2026-06-29 | €18,80 | -7,16 % | €19,50 | €19,64 | €18,80 | 19,47K |
| 2026-06-26 | €20,25 | +0,75 % | €20,20 | €20,90 | €20,00 | 25,82K |
| 2026-06-25 | €20,10 | +0,25 % | €20,20 | €20,35 | €20,00 | 13,41K |
| 2026-06-24 | €20,05 | -1,72 % | €20,50 | €20,50 | €19,74 | 15,42K |
| 2026-06-23 | €20,40 | -1,69 % | €20,70 | €20,70 | €20,20 | 11,96K |
| 2026-06-22 | €20,75 | -2,35 % | €21,30 | €21,50 | €20,40 | 27,64K |
| 2026-06-19 | €21,25 | +0,71 % | €21,05 | €21,30 | €21,00 | 14,43K |
| 2026-06-18 | €21,10 | -0,24 % | €21,20 | €21,25 | €20,75 | 8,21K |
| 2026-06-17 | €21,15 | +0,24 % | €21,15 | €21,30 | €20,80 | 6,69K |
| 2026-06-16 | €21,10 | -0,94 % | €21,60 | €21,70 | €21,05 | 13,55K |
| 2026-06-15 | €21,30 | +2,65 % | €20,95 | €21,95 | €20,95 | 20,46K |
| 2026-06-12 | €20,75 | 0,00 % | €20,95 | €21,25 | €20,60 | 20,29K |
| 2026-06-11 | €20,75 | -1,66 % | €21,10 | €21,10 | €20,60 | 8,28K |
| 2026-06-10 | €21,10 | -1,86 % | €21,60 | €21,65 | €21,00 | 15,53K |
| 2026-06-09 | €21,50 | -0,92 % | €21,65 | €21,80 | €21,40 | 11,31K |
| 2026-06-08 | €21,70 | +1,64 % | €21,35 | €21,70 | €21,05 | 12,55K |
| 2026-06-05 | €21,35 | +0,95 % | €21,35 | €21,55 | €21,15 | 12,55K |
| 2026-06-04 | €21,15 | +0,95 % | €21,10 | €21,35 | €20,95 | 14,16K |
| 2026-06-03 | €20,95 | -1,41 % | €21,15 | €21,25 | €20,85 | 6,83K |
| 2026-06-02 | €21,25 | +2,41 % | €20,65 | €21,25 | €20,35 | 17,12K |
| 2026-06-01 | €20,75 | -4,16 % | €21,55 | €21,65 | €20,45 | 14,44K |
| 2026-05-29 | €21,65 | +2,61 % | €21,10 | €21,65 | €21,10 | 63,20K |
| 2026-05-28 | €21,10 | -0,47 % | €21,25 | €21,55 | €21,00 | 8,30K |