115,375€
-2,04%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 117,93 | 117,93 | 111,05 | 114,90 | -2,44% | 68,00 |
| 31.07.2025 | 110,20 | 121,53 | 107,25 | 117,78 | 18,45% | 56,00 |
| 30.07.2025 | 96,95 | 99,48 | 94,68 | 99,43 | 2,28% | 1,00 |
| 29.07.2025 | 90,68 | 99,42 | 90,62 | 97,21 | 6,81% | 69,00 |
| 28.07.2025 | 88,32 | 91,04 | 88,32 | 91,01 | 3,39% | - |
| 25.07.2025 | 83,32 | 88,17 | 83,26 | 88,03 | 5,54% | 83,00 |
| 24.07.2025 | 83,92 | 84,69 | 81,93 | 83,41 | -0,73% | - |
| 23.07.2025 | 79,96 | 84,55 | 79,96 | 84,02 | 4,97% | - |
| 22.07.2025 | 80,35 | 80,50 | 77,41 | 80,04 | -0,39% | 34,00 |
| 21.07.2025 | 84,10 | 84,71 | 80,22 | 80,35 | -4,56% | 37,00 |
| 18.07.2025 | 84,06 | 85,22 | 83,01 | 84,19 | -0,15% | - |
| 17.07.2025 | 78,44 | 84,37 | 77,69 | 84,32 | 7,15% | - |
| 16.07.2025 | 77,60 | 79,62 | 75,78 | 78,69 | 1,38% | - |
| 15.07.2025 | 78,66 | 79,50 | 77,01 | 77,62 | -1,42% | - |
| 14.07.2025 | 78,60 | 79,13 | 75,76 | 78,74 | -0,20% | - |
| 11.07.2025 | 79,06 | 79,52 | 76,72 | 78,90 | -0,54% | - |
| 10.07.2025 | 84,18 | 85,22 | 74,01 | 79,33 | -6,03% | - |
| 09.07.2025 | 84,36 | 86,31 | 82,99 | 84,42 | -0,13% | 9,00 |
| 08.07.2025 | 85,33 | 86,71 | 83,70 | 84,53 | -0,98% | - |
| 07.07.2025 | 87,98 | 89,09 | 84,32 | 85,37 | -2,97% | 83,00 |
| 04.07.2025 | 88,92 | 88,92 | 87,78 | 87,98 | -1,00% | - |
| 03.07.2025 | 86,65 | 89,62 | 86,59 | 88,87 | 2,78% | - |
| 02.07.2025 | 83,02 | 86,50 | 83,02 | 86,47 | 3,81% | - |
| 01.07.2025 | 83,26 | 84,16 | 80,03 | 83,30 | -0,41% | - |
| 30.06.2025 | 86,47 | 87,15 | 83,27 | 83,64 | -3,59% | - |
| 27.06.2025 | 86,99 | 87,54 | 84,93 | 86,75 | -0,23% | - |
| 26.06.2025 | 87,76 | 88,19 | 85,27 | 86,95 | -0,91% | - |
| 25.06.2025 | 86,15 | 89,33 | 86,00 | 87,75 | 1,74% | - |
| 24.06.2025 | 84,40 | 86,31 | 84,37 | 86,25 | 2,72% | - |
| 23.06.2025 | 84,09 | 84,49 | 80,82 | 83,97 | -0,14% | - |
| 20.06.2025 | 83,12 | 85,74 | 83,08 | 84,09 | 1,55% | - |
| 19.06.2025 | 83,80 | 83,80 | 82,63 | 82,81 | -0,83% | - |
| 18.06.2025 | 81,88 | 84,20 | 81,29 | 83,50 | 1,93% | - |
| 17.06.2025 | 81,51 | 82,04 | 80,91 | 81,92 | -1,35% | - |
| 16.06.2025 | 81,19 | 84,09 | 81,19 | 83,04 | 2,24% | - |
| 13.06.2025 | 83,85 | 84,18 | 81,05 | 81,22 | -2,90% | 150,00 |
| 12.06.2025 | 81,97 | 83,72 | 79,82 | 83,65 | 2,01% | 770,00 |
| 11.06.2025 | 80,53 | 82,72 | 79,95 | 82,00 | 1,61% | - |
| 10.06.2025 | 80,93 | 80,95 | 78,30 | 80,70 | 1,25% | - |
| 09.06.2025 | 82,19 | 82,87 | 79,67 | 79,70 | -2,92% | 16,00 |
| 06.06.2025 | 80,63 | 83,81 | 80,63 | 82,10 | 5,09% | 4,00 |
| 05.06.2025 | 80,33 | 80,65 | 78,11 | 78,12 | -2,80% | - |
| 04.06.2025 | 81,61 | 82,63 | 79,69 | 80,37 | -1,68% | 10,00 |
| 03.06.2025 | 77,62 | 81,82 | 76,64 | 81,74 | 5,20% | 2,00 |
| 02.06.2025 | 79,40 | 79,97 | 77,01 | 77,70 | -2,91% | 44,00 |
| 30.05.2025 | 80,49 | 81,01 | 78,64 | 80,03 | -0,88% | - |
| 29.05.2025 | 80,45 | 84,05 | 79,45 | 80,74 | 0,24% | - |
| 28.05.2025 | 81,58 | 82,26 | 78,93 | 80,55 | -1,31% | - |
| 27.05.2025 | 80,29 | 81,76 | 79,95 | 81,62 | 1,34% | 50,00 |
| 26.05.2025 | 79,02 | 80,66 | 78,72 | 80,54 | 1,65% | - |
| 23.05.2025 | 80,17 | 80,17 | 77,62 | 79,23 | -1,30% | - |
| 22.05.2025 | 82,41 | 84,32 | 80,16 | 80,27 | -2,32% | 115,00 |
| 21.05.2025 | 95,63 | 95,63 | 81,89 | 82,18 | -11,68% | 269,00 |
| 20.05.2025 | 92,64 | 93,55 | 91,98 | 93,05 | 0,77% | - |
| 19.05.2025 | 93,66 | 93,66 | 90,03 | 92,34 | -1,51% | 111,00 |
| 16.05.2025 | 91,61 | 94,03 | 91,29 | 93,76 | 2,60% | - |
| 15.05.2025 | 94,08 | 94,79 | 90,77 | 91,38 | -2,69% | - |
| 14.05.2025 | 93,60 | 95,59 | 92,63 | 93,91 | 0,38% | - |
| 13.05.2025 | 91,50 | 94,45 | 90,58 | 93,55 | 2,22% | 30,00 |
| 12.05.2025 | 84,55 | 92,41 | 84,40 | 91,52 | 8,89% | 164,00 |
| 09.05.2025 | 83,00 | 85,02 | 82,59 | 84,05 | 1,09% | 15,00 |
| 08.05.2025 | 80,79 | 84,79 | 80,77 | 83,14 | 2,73% | - |
| 07.05.2025 | 79,38 | 80,96 | 78,62 | 80,93 | 2,00% | - |
| 06.05.2025 | 79,80 | 80,31 | 77,93 | 79,34 | -0,66% | - |
| 05.05.2025 | 79,82 | 81,14 | 78,21 | 79,87 | 0,13% | - |
| 02.05.2025 | 73,40 | 80,74 | 73,40 | 79,77 | 10,82% | - |
| 30.04.2025 | 71,86 | 72,15 | 67,93 | 71,98 | 0,13% | - |
| 29.04.2025 | 70,59 | 72,23 | 69,29 | 71,89 | 2,03% | - |
| 28.04.2025 | 71,49 | 73,32 | 69,37 | 70,46 | -1,47% | - |
| 25.04.2025 | 69,46 | 71,91 | 69,04 | 71,51 | 2,86% | - |
| 24.04.2025 | 68,01 | 70,23 | 66,52 | 69,52 | 2,06% | 140,00 |
| 23.04.2025 | 63,24 | 70,95 | 63,24 | 68,12 | 7,56% | - |
| 22.04.2025 | 66,71 | 66,71 | 59,85 | 63,33 | -5,08% | - |
| 17.04.2025 | 66,24 | 67,63 | 65,43 | 66,72 | 0,65% | - |
| 16.04.2025 | 68,22 | 68,22 | 64,07 | 66,29 | -2,64% | - |
| 15.04.2025 | 68,21 | 69,90 | 67,17 | 68,09 | -0,26% | - |
| 14.04.2025 | 69,01 | 70,63 | 66,95 | 68,27 | 0,69% | - |
| 11.04.2025 | 68,57 | 69,72 | 66,40 | 67,80 | -1,99% | - |
| 10.04.2025 | 75,95 | 76,32 | 66,76 | 69,18 | -9,46% | 140,00 |
| 09.04.2025 | 65,67 | 78,10 | 62,86 | 76,41 | 16,71% | - |
| 08.04.2025 | 66,37 | 70,89 | 63,60 | 65,47 | -1,13% | 150,00 |
| 07.04.2025 | 63,95 | 70,46 | 59,22 | 66,22 | 3,05% | 178,00 |
| 04.04.2025 | 65,72 | 65,72 | 59,08 | 64,26 | -2,64% | 30,00 |
| 03.04.2025 | 76,47 | 78,14 | 65,61 | 66,00 | -16,08% | - |
| 02.04.2025 | 74,28 | 78,71 | 72,19 | 78,65 | 5,77% | - |
| 01.04.2025 | 70,73 | 74,36 | 69,88 | 74,36 | 4,56% | - |
| 31.03.2025 | 73,16 | 73,16 | 67,80 | 71,12 | -2,83% | 252,00 |
| 28.03.2025 | 74,24 | 74,28 | 69,68 | 73,19 | -1,27% | 135,00 |
| 27.03.2025 | 80,45 | 80,62 | 74,04 | 74,13 | -7,99% | 133,00 |
| 26.03.2025 | 86,53 | 87,55 | 80,20 | 80,57 | -6,76% | - |
| 25.03.2025 | 85,83 | 88,35 | 84,53 | 86,41 | 0,57% | - |
| 24.03.2025 | 81,45 | 86,30 | 81,45 | 85,92 | 4,92% | 48,00 |
| 21.03.2025 | 81,11 | 82,18 | 78,52 | 81,89 | 1,24% | - |
| 20.03.2025 | 80,43 | 82,00 | 79,45 | 80,89 | 0,42% | - |
| 19.03.2025 | 75,89 | 82,01 | 75,84 | 80,55 | 6,00% | - |
| 18.03.2025 | 79,66 | 79,82 | 75,62 | 75,99 | -4,87% | 130,00 |
| 17.03.2025 | 78,22 | 80,36 | 77,77 | 79,88 | 1,73% | - |
| 14.03.2025 | 75,64 | 79,72 | 75,64 | 78,52 | 3,81% | - |
| 13.03.2025 | 77,56 | 78,48 | 75,19 | 75,64 | -2,22% | 30,00 |
| 12.03.2025 | 73,39 | 78,79 | 73,39 | 77,36 | 5,29% | 70,00 |