81,540€
-0,24%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 81,61 | 81,61 | 81,54 | 81,54 | -0,24% | - |
| 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 |
| 11.03.2025 | 71,34 | 74,85 | 70,25 | 73,47 | 2,93% | - |
| 10.03.2025 | 74,60 | 74,65 | 68,61 | 71,38 | -4,46% | 14,00 |
| 07.03.2025 | 70,53 | 75,48 | 68,52 | 74,71 | 6,00% | 115,00 |
| 06.03.2025 | 73,56 | 73,56 | 69,03 | 70,48 | -4,04% | - |
| 05.03.2025 | 74,48 | 74,72 | 70,96 | 73,45 | -0,19% | 760,00 |
| 04.03.2025 | 73,55 | 74,69 | 69,01 | 73,59 | 0,23% | 125,00 |
| 03.03.2025 | 81,52 | 82,14 | 72,48 | 73,42 | -9,98% | 102,00 |
| 28.02.2025 | 78,86 | 81,77 | 75,87 | 81,56 | 7,84% | 18,00 |
| 27.02.2025 | 82,98 | 84,69 | 75,43 | 75,63 | -8,81% | - |
| 26.02.2025 | 82,09 | 87,11 | 81,99 | 82,94 | 1,31% | - |
| 25.02.2025 | 79,64 | 83,47 | 78,71 | 81,87 | 2,85% | 95,00 |
| 24.02.2025 | 82,39 | 83,29 | 77,12 | 79,60 | -3,54% | 614,00 |
| 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% | - |