Hyster-Yale Materials Handling Inc (HY) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	30.22	31.86	29.21	29.21	-2.96%	109,452
2026-10-15	30.85	30.85	30.05	30.10	-1.86%	101,464
2026-10-14	31.62	31.79	30.38	30.67	-3.95%	139,000
2026-10-13	32.04	32.07	30.79	31.93	+0.00%	126,989
2026-10-12	31.75	32.48	31.75	31.93	-1.27%	71,625
2026-10-09	32.76	32.81	31.53	32.34	-0.46%	118,750
2026-10-08	32.53	32.85	31.50	32.49	-1.46%	185,306
2026-10-07	31.64	33.04	30.64	32.97	+2.61%	172,349
2026-10-06	32.36	32.36	31.35	32.13	+0.59%	121,882
2026-10-05	30.77	32.72	30.27	31.94	+2.27%	112,597
2026-10-02	31.05	31.45	30.52	31.23	+2.66%	116,667
2026-10-01	31.21	31.32	28.98	30.42	-3.34%	305,026
2026-09-30	32.33	32.65	31.46	31.47	-1.66%	136,377
2026-09-29	32.11	32.49	31.64	32.00	+0.41%	100,404
2026-09-28	31.35	32.30	31.33	31.87	+2.91%	221,949
2026-09-25	30.99	31.89	30.83	30.97	+0.49%	376,371
2026-09-24	32.59	32.59	30.71	30.82	-6.29%	156,407
2026-09-23	32.84	33.24	32.52	32.89	-0.93%	83,983
2026-09-22	33.15	33.62	32.92	33.20	+1.84%	119,979
2026-09-21	33.70	33.70	32.26	32.60	-2.80%	120,135
2026-09-18	33.31	33.69	32.61	33.54	+0.75%	192,789
2026-09-17	34.48	34.50	33.18	33.29	-0.75%	65,576
2026-09-16	33.98	34.59	32.90	33.54	+0.42%	95,711
2026-09-15	33.40	33.70	32.99	33.40	+0.54%	100,404
2026-09-14	32.96	33.27	32.14	33.22	-1.16%	114,768
2026-09-11	34.50	34.57	33.52	33.61	-1.26%	77,864
2026-09-10	34.31	34.56	33.65	34.04	-2.41%	61,066
2026-09-09	35.68	35.68	34.50	34.88	-2.27%	83,211
2026-09-08	36.08	36.39	35.44	35.69	-0.17%	97,539
2026-09-04	33.90	35.80	33.49	35.75	+4.78%	110,538
2026-09-03	33.82	34.14	33.13	34.12	+2.03%	90,034
2026-09-02	32.76	33.84	32.58	33.44	+1.89%	111,925
2026-09-01	33.21	33.21	32.20	32.82	-3.07%	112,977
2026-08-31	33.81	34.20	33.59	33.86	-0.32%	115,152
2026-08-28	34.69	34.85	33.73	33.97	-2.02%	86,393
2026-08-27	34.79	34.86	34.10	34.67	+0.00%	86,234
2026-08-26	34.82	35.13	34.25	34.67	-0.43%	71,547
2026-08-25	34.75	35.25	34.03	34.82	+1.60%	70,767
2026-08-24	34.96	35.36	34.24	34.27	-1.27%	80,073
2026-08-21	33.37	34.82	33.25	34.71	+5.41%	94,917
2026-08-20	33.03	33.22	32.30	32.93	-0.81%	101,634
2026-08-19	33.85	34.03	33.12	33.20	-0.39%	67,729
2026-08-18	34.21	34.48	33.10	33.33	-3.95%	90,270
2026-08-17	34.51	34.93	34.02	34.70	+0.75%	83,989
2026-08-14	34.32	34.60	34.00	34.44	+0.15%	90,373
2026-08-13	34.76	35.44	34.13	34.39	+0.41%	173,047
2026-08-12	35.16	35.25	34.22	34.25	-0.75%	149,558
2026-08-11	35.47	36.27	34.48	34.51	-1.68%	128,077
2026-08-10	36.53	37.07	35.08	35.10	-5.37%	108,714
2026-08-07	37.22	39.00	36.68	37.09	+0.41%	101,309
2026-08-06	40.57	40.61	35.86	36.94	-8.72%	127,004
2026-08-05	35.53	41.30	34.00	40.47	+15.20%	374,803
2026-08-04	35.75	36.47	35.05	35.13	+0.20%	102,229
2026-08-03	33.85	35.16	33.85	35.06	+4.88%	86,611
2026-07-31	33.85	34.31	32.77	33.43	-0.21%	108,294
2026-07-30	33.00	33.90	32.99	33.50	+4.20%	78,906
2026-07-29	33.95	34.35	31.97	32.15	-6.35%	138,994
2026-07-28	33.36	34.82	33.36	34.33	+3.16%	115,350
2026-07-27	33.35	33.65	32.56	33.28	+0.54%	106,329
2026-07-24	33.38	33.38	32.70	33.10	-0.15%	65,261
2026-07-23	33.01	33.68	32.36	33.15	-1.16%	79,170
2026-07-22	32.78	33.80	32.78	33.54	+2.26%	101,061
2026-07-21	32.00	33.01	31.57	32.80	+3.21%	68,403
2026-07-20	33.37	33.37	31.59	31.78	-3.70%	93,865
2026-07-17	32.95	33.70	32.60	33.00	-2.14%	111,979
2026-07-16	33.08	33.75	32.93	33.72	+1.38%	73,334
2026-07-15	32.63	33.32	32.42	33.26	+2.81%	74,575
2026-07-14	32.51	33.41	31.92	32.35	+1.00%	61,253
2026-07-13	32.68	32.95	32.03	32.03	-1.99%	64,254
2026-07-10	32.12	33.00	32.00	32.68	+1.84%	80,827
2026-07-09	32.44	32.53	31.88	32.09	+0.53%	70,601
2026-07-08	31.57	32.21	31.57	31.92	+0.79%	89,720
2026-07-07	32.82	33.64	31.30	31.67	-4.18%	88,221
2026-07-06	31.98	33.41	31.98	33.05	+3.31%	76,021
2026-07-02	33.40	33.52	31.63	31.99	-4.62%	79,321
2026-07-01	35.05	35.05	33.38	33.54	-4.34%	85,252
2026-06-30	34.53	35.12	33.39	35.06	+2.42%	152,553
2026-06-29	35.81	36.11	33.40	34.23	-5.52%	101,229
2026-06-26	36.27	36.49	34.80	36.23	-0.49%	184,243
2026-06-25	36.33	37.64	36.23	36.41	+1.31%	115,284
2026-06-24	36.70	37.20	35.87	35.94	-2.23%	94,376
2026-06-23	37.80	37.94	36.21	36.76	-4.62%	74,907
2026-06-22	39.29	39.98	38.47	38.54	-1.93%	82,584
2026-06-18	37.82	39.48	37.82	39.30	+5.22%	122,775
2026-06-17	37.75	38.70	37.12	37.35	-0.53%	101,995
2026-06-16	38.00	39.58	37.36	37.55	-0.24%	116,686
2026-06-15	38.40	39.41	37.18	37.64	+1.24%	95,552
2026-06-12	36.00	38.51	36.00	37.18	+5.18%	163,114
2026-06-11	34.44	35.37	34.01	35.35	+4.28%	65,184
2026-06-10	34.81	35.30	33.90	33.90	-2.73%	80,022
2026-06-09	35.24	36.72	34.41	34.85	-0.60%	55,695
2026-06-08	34.57	35.36	34.57	35.06	+1.65%	46,153
2026-06-05	35.96	35.96	34.33	34.49	-4.25%	46,449
2026-06-04	35.89	36.21	35.02	36.02	+1.07%	58,655
2026-06-03	36.03	36.04	34.88	35.64	-1.90%	77,214
2026-06-02	34.36	36.85	33.83	36.33	+4.49%	76,206
2026-06-01	35.55	35.55	33.82	34.77	-4.27%	70,553
2026-05-29	36.10	36.34	35.44	36.32	+0.06%	119,607
2026-05-28	35.84	36.31	35.14	36.30	+0.28%	63,073
2026-05-27	35.43	36.37	35.41	36.20	+2.90%	97,122
2026-05-26	34.49	35.44	34.20	35.18	+3.84%	62,050
2026-05-22	33.55	34.79	32.54	33.88	+1.83%	100,683
2026-05-21	31.40	33.54	30.98	33.27	+3.90%	82,931
2026-05-20	30.95	32.05	30.50	32.02	+3.29%	101,883
2026-05-19	33.55	33.55	30.99	31.00	-8.20%	115,677
2026-05-18	35.57	35.57	33.26	33.77	-5.51%	153,053
2026-05-15	35.61	36.55	35.09	35.74	-0.78%	178,585
2026-05-14	36.73	37.00	35.80	36.02	-0.80%	52,933
2026-05-13	36.20	37.02	35.39	36.31	-0.30%	111,641
2026-05-12	36.15	36.42	34.93	36.42	+0.03%	91,876
2026-05-11	37.21	37.31	36.26	36.41	-2.26%	78,518
2026-05-08	36.79	37.27	34.68	37.25	+1.06%	135,212
2026-05-07	37.14	38.51	36.10	36.86	-0.08%	84,948
2026-05-06	41.00	41.00	34.48	36.89	-7.66%	128,022
2026-05-05	38.95	40.52	38.95	39.95	+3.63%	104,182
2026-05-04	39.67	39.85	38.11	38.55	-2.82%	69,654
2026-05-01	39.48	39.94	38.32	39.67	+0.51%	75,740
2026-04-30	38.31	40.02	38.31	39.47	+2.95%	62,434
2026-04-29	38.93	39.32	37.51	38.34	-2.27%	59,403
2026-04-28	39.22	39.61	38.30	39.23	-0.36%	45,334
2026-04-27	40.27	40.91	38.98	39.37	-2.16%	94,775
2026-04-24	39.58	40.29	39.16	40.24	+1.33%	75,071
2026-04-23	38.09	39.94	38.09	39.71	+3.25%	63,409
2026-04-22	38.23	39.00	38.14	38.46	+0.39%	52,020
2026-04-21	38.86	39.45	37.92	38.31	-0.85%	65,206
2026-04-20	38.12	38.93	37.66	38.64	+0.99%	47,318
2026-04-17	37.10	38.81	36.78	38.26	+5.81%	64,833
2026-04-16	37.24	37.32	35.91	36.16	-2.80%	69,059
2026-04-15	36.83	37.68	36.38	37.20	+0.05%	117,227
2026-04-14	37.06	37.91	35.83	37.18	+0.27%	51,702
2026-04-13	36.30	37.08	35.68	37.08	+1.81%	74,126
2026-04-10	36.26	37.28	36.16	36.42	+0.75%	57,714
2026-04-09	34.33	36.32	34.33	36.15	+2.73%	59,275
2026-04-08	34.12	35.45	34.12	35.19	+8.58%	84,627
2026-04-07	32.75	33.00	32.05	32.41	-1.13%	59,177
2026-04-06	32.38	33.12	32.30	32.78	+1.08%	49,430
2026-04-02	32.21	33.09	31.90	32.43	-2.02%	65,083
2026-04-01	32.55	33.66	31.81	33.10	+1.81%	71,585
2026-03-31	32.60	32.75	31.71	32.51	+2.30%	42,321
2026-03-30	32.61	32.61	31.50	31.78	-1.40%	50,709
2026-03-27	32.80	32.80	31.70	32.23	-2.69%	61,065
2026-03-26	33.36	34.06	32.72	33.12	-1.31%	85,711
2026-03-25	32.53	33.91	31.85	33.56	+5.97%	84,886
2026-03-24	29.98	32.04	29.93	31.67	+4.49%	64,385
2026-03-23	30.18	31.24	30.06	30.31	+4.16%	70,137
2026-03-20	29.72	29.88	29.01	29.10	-2.68%	133,394
2026-03-19	29.65	30.60	29.20	29.90	+0.00%	102,031
2026-03-18	30.76	31.23	29.80	29.90	-3.45%	142,055
2026-03-17	30.94	31.59	30.69	30.97	+0.91%	67,589
2026-03-16	31.64	32.15	30.69	30.69	-1.89%	72,077
2026-03-13	32.53	33.11	30.88	31.28	-3.19%	116,792
2026-03-12	31.60	32.49	31.20	32.31	-0.25%	112,258
2026-03-11	33.41	33.67	31.92	32.39	-3.28%	124,133
2026-03-10	32.69	34.09	32.69	33.49	+1.82%	119,004
2026-03-09	32.41	33.33	30.65	32.89	-1.62%	146,877
2026-03-06	36.50	36.56	33.25	33.43	-11.82%	147,550
2026-03-05	37.24	38.87	36.55	37.91	+0.50%	149,982
2026-03-04	36.70	38.91	32.01	37.72	-1.77%	219,267
2026-03-03	38.00	38.63	37.27	38.40	-2.39%	125,370
2026-03-02	37.78	39.37	36.79	39.34	+6.82%	126,217
2026-02-27	37.31	37.31	36.01	36.83	-3.51%	142,808
2026-02-26	38.51	38.61	36.72	38.17	-0.03%	58,419
2026-02-25	38.52	38.89	37.41	38.18	-0.42%	87,341
2026-02-24	37.41	38.36	37.18	38.34	+1.81%	93,927
2026-02-23	39.52	39.52	37.21	37.66	-5.04%	146,346
2026-02-20	38.79	40.40	38.40	39.66	+2.06%	91,818
2026-02-19	39.07	39.07	37.17	38.86	-0.84%	135,577
2026-02-18	39.90	40.69	38.92	39.19	-1.93%	146,735
2026-02-17	39.81	40.50	38.99	39.96	+1.24%	106,783
2026-02-13	39.00	39.70	38.27	39.47	+2.07%	118,550
2026-02-12	38.77	39.63	37.70	38.67	+0.18%	111,347
2026-02-11	37.65	38.66	37.03	38.60	+3.60%	95,355
2026-02-10	36.74	37.85	36.23	37.26	+1.80%	104,605
2026-02-09	36.52	36.66	35.78	36.60	+0.33%	66,943
2026-02-06	35.10	36.75	35.10	36.48	+4.80%	112,885
2026-02-05	35.29	35.49	34.41	34.81	-2.03%	236,152
2026-02-04	35.47	36.30	34.92	35.53	+2.07%	81,302
2026-02-03	33.97	35.33	33.65	34.81	+2.65%	114,045
2026-02-02	33.23	34.73	32.80	33.91	+1.38%	81,950
2026-01-30	32.71	33.80	32.58	33.45	+1.70%	189,571
2026-01-29	31.81	32.91	31.59	32.89	+4.65%	71,953
2026-01-28	32.11	32.38	31.19	31.43	-1.57%	65,791
2026-01-27	31.94	32.27	31.38	31.93	+0.00%	52,638
2026-01-26	33.75	34.04	31.85	31.93	-4.80%	83,086
2026-01-23	34.42	34.50	32.76	33.54	-2.39%	134,291
2026-01-22	34.38	35.08	34.03	34.36	+1.00%	95,648
2026-01-21	32.61	34.14	32.61	34.02	+5.10%	124,409
2026-01-20	32.76	32.97	32.27	32.37	-4.34%	71,026
2026-01-16	34.10	34.12	33.24	33.84	-1.02%	87,869
2026-01-15	33.60	34.45	33.20	34.19	+3.04%	64,674
2026-01-14	33.74	33.98	32.55	33.18	-1.43%	77,440
2026-01-13	34.02	34.25	33.45	33.66	-0.71%	71,696
2026-01-12	32.86	34.10	32.48	33.90	+3.42%	75,233
2026-01-09	32.86	32.86	31.89	32.78	+0.46%	64,339
2026-01-08	31.02	33.07	31.01	32.63	+4.65%	71,943
2026-01-07	32.60	32.60	31.06	31.18	-4.68%	66,639
2026-01-06	31.40	32.73	31.05	32.71	+3.25%	96,400
2026-01-05	30.42	32.10	30.37	31.68	+5.35%	150,193
2026-01-02	29.66	30.26	29.65	30.07	+1.21%	59,663
2025-12-31	29.54	29.99	28.83	29.71	-0.17%	203,105
2025-12-30	30.13	30.67	29.70	29.76	-1.29%	92,156
2025-12-29	31.00	31.20	30.00	30.15	-2.74%	119,792
2025-12-26	30.84	31.15	30.23	31.00	+0.16%	72,850
2025-12-24	30.83	31.39	30.48	30.95	-0.19%	40,636
2025-12-23	30.91	31.13	30.28	31.01	+0.32%	98,764
2025-12-22	30.58	32.13	30.46	30.91	+0.82%	114,251
2025-12-19	30.95	31.21	30.26	30.66	-1.54%	231,584
2025-12-18	31.56	31.82	30.26	31.14	-0.10%	193,449
2025-12-17	31.71	32.26	30.87	31.17	-4.77%	192,317
2025-12-16	33.37	33.68	32.54	32.73	-2.39%	146,027
2025-12-15	34.00	34.00	32.98	33.53	-0.09%	136,346
2025-12-12	34.23	34.82	33.38	33.56	-1.87%	144,572
2025-12-11	33.80	34.22	33.10	34.20	+0.88%	111,886
2025-12-10	32.93	34.40	32.27	33.90	+2.79%	279,035
2025-12-09	33.31	34.15	32.86	32.98	-1.23%	136,145
2025-12-08	34.81	35.50	33.21	33.39	-1.27%	165,265
2025-12-05	34.90	35.11	32.88	33.82	-3.45%	219,129
2025-12-04	38.27	38.78	33.51	35.03	+1.83%	540,575
2025-12-03	29.85	34.58	29.85	34.40	+15.63%	520,228
2025-12-02	29.12	30.00	28.69	29.75	+3.95%	103,637
2025-12-01	28.62	29.34	28.36	28.62	-1.58%	98,798
2025-11-28	28.63	29.18	28.51	29.08	+1.47%	70,499
2025-11-26	29.44	29.50	28.44	28.66	-2.48%	103,241
2025-11-25	28.47	29.45	28.36	29.39	+3.56%	110,737
2025-11-24	28.35	28.66	27.58	28.38	+0.82%	107,872
2025-11-21	26.65	28.28	26.52	28.15	+6.27%	173,071
2025-11-20	27.86	28.12	26.41	26.49	-3.04%	154,905
2025-11-19	27.50	27.84	27.25	27.32	-0.94%	142,158
2025-11-18	27.51	28.07	27.27	27.58	-0.29%	121,550
2025-11-17	28.65	28.87	27.60	27.66	-2.95%	144,436
2025-11-14	29.07	29.79	28.45	28.50	-2.70%	84,823
2025-11-13	29.77	30.39	29.04	29.29	-1.61%	188,951
2025-11-12	29.80	31.00	29.68	29.77	+0.20%	193,534
2025-11-11	31.81	33.36	29.27	29.71	-6.51%	170,318
2025-11-10	34.35	34.35	31.68	31.78	-6.72%	89,879
2025-11-07	34.48	35.10	33.66	34.07	-1.50%	103,849
2025-11-06	33.98	34.97	33.29	34.59	+1.50%	112,946
2025-11-05	34.00	35.50	31.05	34.08	-1.39%	134,250
2025-11-04	35.31	36.06	34.50	34.56	-3.00%	121,735
2025-11-03	35.84	36.38	34.80	35.63	-0.86%	52,693
2025-10-31	35.85	36.24	35.44	35.94	-0.83%	52,502
2025-10-30	36.07	36.77	35.90	36.24	-0.49%	36,509
2025-10-29	36.46	37.46	36.01	36.42	-0.79%	46,568
2025-10-28	36.94	37.20	36.60	36.71	-1.21%	45,039
2025-10-27	38.06	38.06	37.03	37.16	-1.48%	32,431
2025-10-24	37.85	37.94	37.40	37.72	+1.37%	35,343
2025-10-23	36.29	37.50	36.29	37.21	+3.10%	68,905
2025-10-22	36.70	36.98	35.95	36.09	-1.50%	37,346
2025-10-21	36.47	37.21	36.43	36.64	+0.41%	38,219
2025-10-20	36.01	36.69	35.94	36.49	+2.64%	38,530

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jan (+8.79%). Schwächster Monat: Nov (-18.38%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+8.79%
Feb+3.21%
Mär-11.92%
Apr+5.96%
Mai-3.05%
Jun+0.76%
Jul+0.62%
Aug-5.10%
Sep-1.98%
Okt-2.71%
Nov-18.38%
Dez+3.81%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Hyster-Yale Materials Handling Inc (HY)?

29.21 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von HY?

41.30 im Hoch und 26.41 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Hyster-Yale Materials Handling Inc?

Historisch war der stärkste Kalendermonat von HY der Jan (Durchschnitt +8.79%), der schwächste der Nov (Durchschnitt -18.38%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.