82,390€
-7,91%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 89,60 | 92,29 | 81,65 | 82,52 | -7,77% | 100,00 |
| 20.02.2025 | 84,88 | 90,00 | 82,65 | 89,47 | 4,99% | - |
| 19.02.2025 | 88,17 | 89,16 | 83,37 | 85,22 | -3,37% | 5,00 |
| 18.02.2025 | 86,62 | 89,51 | 85,86 | 88,19 | 1,82% | 80,00 |
| 17.02.2025 | 88,31 | 88,51 | 85,40 | 86,61 | -1,70% | 50,00 |
| 14.02.2025 | 88,38 | 89,89 | 85,88 | 88,11 | -0,72% | 150,00 |
| 13.02.2025 | 93,78 | 94,55 | 88,49 | 88,75 | -5,53% | 148,00 |
| 12.02.2025 | 96,18 | 96,18 | 88,83 | 93,95 | 0,09% | 30,00 |
| 11.02.2025 | 96,34 | 96,34 | 93,18 | 93,87 | -2,07% | - |
| 10.02.2025 | 95,52 | 97,81 | 93,33 | 95,85 | 0,53% | 99,00 |
| 07.02.2025 | 94,42 | 95,89 | 90,27 | 95,34 | 1,61% | 76,00 |
| 06.02.2025 | 101,63 | 103,05 | 93,76 | 93,83 | -7,58% | 40,00 |
| 05.02.2025 | 96,82 | 101,53 | 94,63 | 101,53 | 7,17% | 61,00 |
| 04.02.2025 | 92,97 | 95,53 | 91,77 | 94,73 | 0,93% | 74,00 |
| 03.02.2025 | 96,95 | 97,88 | 91,73 | 93,86 | -3,83% | 201,00 |
| 31.01.2025 | 98,63 | 101,53 | 95,98 | 97,60 | -0,86% | - |
| 30.01.2025 | 94,25 | 100,55 | 94,17 | 98,45 | 4,22% | 121,00 |
| 29.01.2025 | 89,68 | 95,55 | 89,68 | 94,46 | 4,21% | 20,00 |
| 28.01.2025 | 93,89 | 103,73 | 85,94 | 90,64 | -2,52% | 400,00 |
| 27.01.2025 | 125,93 | 126,43 | 89,97 | 92,98 | -26,34% | 440,00 |
| 24.01.2025 | 134,43 | 135,63 | 125,30 | 126,23 | -6,01% | 10,00 |
| 23.01.2025 | 137,08 | 139,65 | 134,20 | 134,30 | -1,99% | - |
| 22.01.2025 | 133,85 | 139,68 | 133,43 | 137,02 | 2,22% | 160,00 |
| 21.01.2025 | 128,20 | 134,05 | 127,43 | 134,05 | 4,58% | 80,00 |
| 20.01.2025 | 128,90 | 129,30 | 127,78 | 128,18 | -1,06% | - |
| 17.01.2025 | 128,93 | 132,85 | 128,83 | 129,55 | 0,41% | - |
| 16.01.2025 | 126,68 | 130,52 | 126,18 | 129,02 | 2,16% | - |
| 15.01.2025 | 120,98 | 127,70 | 120,98 | 126,30 | 4,44% | 50,00 |
| 14.01.2025 | 115,98 | 121,73 | 115,78 | 120,93 | 4,25% | - |
| 13.01.2025 | 115,78 | 116,43 | 112,58 | 116,00 | -0,11% | - |
| 10.01.2025 | 117,40 | 118,18 | 113,28 | 116,13 | -1,06% | - |
| 09.01.2025 | 117,35 | 117,60 | 117,05 | 117,38 | -0,34% | - |
| 08.01.2025 | 117,58 | 118,40 | 113,45 | 117,78 | 0,36% | - |
| 07.01.2025 | 118,20 | 120,78 | 115,00 | 117,35 | -0,59% | - |
| 06.01.2025 | 118,75 | 124,15 | 118,05 | 118,05 | -0,65% | - |
| 03.01.2025 | 113,15 | 118,98 | 113,05 | 118,83 | 5,20% | 15,00 |
| 02.01.2025 | 113,58 | 116,53 | 111,43 | 112,95 | 1,07% | 12,00 |
| 30.12.2024 | 113,53 | 113,73 | 110,50 | 111,75 | 0,07% | 37,00 |
| 27.12.2024 | 112,90 | 115,88 | 111,50 | 111,68 | -0,71% | 22,00 |
| 23.12.2024 | 114,03 | 116,10 | 112,18 | 112,48 | -1,27% | 10,00 |
| 20.12.2024 | 113,90 | 116,10 | 109,50 | 113,93 | 0,09% | 74,00 |
| 19.12.2024 | 113,70 | 116,80 | 112,43 | 113,83 | 0,73% | 142,00 |
| 18.12.2024 | 121,70 | 123,85 | 109,75 | 113,00 | -7,11% | 20,00 |
| 17.12.2024 | 125,70 | 128,93 | 121,40 | 121,65 | -3,22% | - |
| 16.12.2024 | 125,63 | 129,75 | 125,35 | 125,70 | -0,44% | 85,00 |
| 13.12.2024 | 124,80 | 128,05 | 121,90 | 126,25 | 1,16% | - |
| 12.12.2024 | 125,33 | 125,45 | 121,88 | 124,80 | 0,81% | - |
| 11.12.2024 | 123,83 | 128,25 | 123,80 | 123,80 | -0,02% | - |
| 10.12.2024 | 122,78 | 126,43 | 122,60 | 123,83 | 0,86% | 6,00 |
| 09.12.2024 | 132,60 | 134,45 | 120,38 | 122,78 | -7,41% | 158,00 |
| 06.12.2024 | 130,02 | 133,05 | 129,45 | 132,60 | 2,18% | - |
| 05.12.2024 | 133,80 | 133,98 | 129,48 | 129,77 | -3,17% | - |
| 04.12.2024 | 132,27 | 135,93 | 131,40 | 134,02 | 1,28% | 37,00 |
| 03.12.2024 | 131,18 | 132,80 | 129,68 | 132,33 | 0,53% | 1,00 |
| 02.12.2024 | 128,35 | 135,60 | 128,35 | 131,63 | 2,35% | 10,00 |
| 29.11.2024 | 126,50 | 129,83 | 126,18 | 128,60 | 1,58% | - |
| 28.11.2024 | 126,10 | 127,45 | 126,10 | 126,60 | 0,28% | - |
| 27.11.2024 | 132,20 | 133,18 | 124,08 | 126,25 | -4,55% | - |
| 26.11.2024 | 130,93 | 134,70 | 130,35 | 132,27 | 0,70% | 129,00 |
| 25.11.2024 | 137,48 | 139,73 | 128,35 | 131,35 | -4,56% | 9,00 |
| 22.11.2024 | 134,13 | 138,27 | 133,73 | 137,63 | 2,88% | 31,00 |
| 21.11.2024 | 126,73 | 135,58 | 125,55 | 133,77 | 5,40% | 461,00 |
| 20.11.2024 | 128,93 | 129,27 | 123,63 | 126,93 | -1,55% | 20,00 |
| 19.11.2024 | 119,30 | 128,98 | 115,28 | 128,93 | 8,07% | 127,00 |
| 18.11.2024 | 116,98 | 121,43 | 116,58 | 119,30 | 2,16% | 100,00 |
| 15.11.2024 | 114,15 | 118,10 | 112,78 | 116,78 | 2,30% | 31,00 |
| 14.11.2024 | 120,50 | 122,43 | 112,60 | 114,15 | -5,25% | 22,00 |
| 13.11.2024 | 117,50 | 122,03 | 117,00 | 120,48 | 2,55% | 25,00 |
| 12.11.2024 | 124,03 | 125,48 | 116,73 | 117,48 | -5,45% | 65,00 |
| 11.11.2024 | 118,98 | 124,43 | 118,98 | 124,25 | 4,41% | 43,00 |
| 08.11.2024 | 117,90 | 121,50 | 117,55 | 119,00 | 1,17% | 116,00 |
| 07.11.2024 | 116,53 | 118,28 | 115,28 | 117,63 | 1,16% | - |
| 06.11.2024 | 106,13 | 116,78 | 105,85 | 116,28 | 12,62% | 53,00 |
| 05.11.2024 | 100,93 | 103,75 | 100,35 | 103,25 | 1,85% | 20,00 |
| 04.11.2024 | 102,63 | 104,18 | 100,33 | 101,38 | -1,79% | - |
| 01.11.2024 | 109,25 | 111,53 | 102,78 | 103,23 | -5,51% | 34,00 |
| 31.10.2024 | 111,35 | 111,43 | 106,58 | 109,25 | -1,78% | 43,00 |
| 30.10.2024 | 120,45 | 120,45 | 105,18 | 111,23 | -5,00% | 13,00 |
| 29.10.2024 | 121,23 | 122,75 | 115,48 | 117,08 | -4,10% | 9,00 |
| 28.10.2024 | 117,80 | 122,08 | 117,80 | 122,08 | 3,81% | - |
| 25.10.2024 | 115,08 | 119,23 | 115,03 | 117,60 | 2,46% | 126,00 |
| 24.10.2024 | 118,98 | 120,63 | 113,03 | 114,78 | -3,49% | 52,00 |
| 23.10.2024 | 119,25 | 121,88 | 117,40 | 118,93 | -0,71% | 64,00 |
| 22.10.2024 | 120,73 | 120,73 | 117,28 | 119,78 | -0,83% | 15,00 |
| 21.10.2024 | 122,13 | 123,65 | 119,78 | 120,78 | -1,19% | 85,00 |
| 18.10.2024 | 125,35 | 127,90 | 122,05 | 122,23 | -2,49% | 16,00 |
| 17.10.2024 | 123,58 | 130,88 | 122,73 | 125,35 | 1,21% | 48,00 |
| 16.10.2024 | 118,65 | 124,20 | 118,33 | 123,85 | 4,03% | 33,00 |
| 15.10.2024 | 122,20 | 122,95 | 116,08 | 119,05 | -2,60% | 13,00 |
| 14.10.2024 | 122,73 | 127,05 | 121,03 | 122,23 | -0,55% | 16,00 |
| 11.10.2024 | 119,75 | 123,35 | 117,30 | 122,90 | 3,02% | 26,00 |
| 10.10.2024 | 122,50 | 122,68 | 118,60 | 119,30 | -2,55% | 34,00 |
| 09.10.2024 | 120,93 | 123,93 | 120,75 | 122,43 | 1,12% | 25,00 |
| 08.10.2024 | 121,53 | 125,35 | 120,95 | 121,08 | -0,14% | - |
| 07.10.2024 | 122,48 | 123,03 | 120,45 | 121,25 | -0,84% | 28,00 |
| 04.10.2024 | 118,65 | 123,03 | 118,13 | 122,28 | 2,88% | - |
| 03.10.2024 | 119,38 | 121,88 | 117,78 | 118,85 | -0,63% | - |
| 02.10.2024 | 115,25 | 121,05 | 113,28 | 119,60 | 3,48% | - |
| 01.10.2024 | 119,25 | 119,65 | 112,80 | 115,58 | -2,96% | 60,00 |
| 30.09.2024 | 117,93 | 120,10 | 115,63 | 119,10 | 0,53% | 157,00 |