139,150€
1,11%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 137,48 | 139,73 | 136,88 | 139,25 | 1,18% | - |
| 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 |
| 27.09.2024 | 116,93 | 119,50 | 115,18 | 118,48 | 1,00% | 5,00 |
| 26.09.2024 | 120,13 | 123,93 | 116,63 | 117,30 | -1,92% | - |
| 25.09.2024 | 119,58 | 124,65 | 118,43 | 119,60 | -0,23% | 724,00 |
| 24.09.2024 | 114,45 | 120,93 | 114,20 | 119,88 | 5,13% | 6,00 |
| 23.09.2024 | 114,83 | 117,63 | 112,68 | 114,03 | -0,74% | 125,00 |
| 20.09.2024 | 114,23 | 116,83 | 111,60 | 114,88 | 0,88% | 2,00 |
| 19.09.2024 | 105,20 | 114,43 | 105,20 | 113,88 | 8,19% | 53,00 |
| 18.09.2024 | 103,88 | 110,28 | 102,80 | 105,25 | 1,47% | - |
| 17.09.2024 | 101,38 | 105,43 | 101,38 | 103,73 | 2,19% | 7,00 |
| 16.09.2024 | 100,19 | 102,78 | 98,72 | 101,50 | 1,31% | - |
| 13.09.2024 | 99,96 | 103,48 | 99,49 | 100,19 | -0,25% | - |
| 12.09.2024 | 99,11 | 103,03 | 96,65 | 100,45 | 1,36% | 346,00 |
| 11.09.2024 | 85,80 | 102,18 | 84,47 | 99,10 | 15,49% | 33,00 |
| 10.09.2024 | 89,14 | 90,06 | 85,39 | 85,81 | -4,06% | 23,00 |
| 09.09.2024 | 87,80 | 92,62 | 87,80 | 89,44 | 1,78% | 103,00 |
| 06.09.2024 | 93,54 | 95,71 | 87,70 | 87,88 | -6,03% | 287,00 |
| 05.09.2024 | 95,92 | 96,39 | 93,36 | 93,52 | -2,65% | - |
| 04.09.2024 | 98,09 | 98,28 | 95,36 | 96,07 | -2,06% | 100,00 |
| 03.09.2024 | 110,15 | 112,30 | 97,32 | 98,09 | -10,95% | 10,00 |
| 02.09.2024 | 110,03 | 112,83 | 109,85 | 110,15 | 0,57% | 82,00 |
| 30.08.2024 | 104,63 | 110,00 | 104,60 | 109,53 | 4,58% | 3,00 |
| 29.08.2024 | 103,00 | 108,23 | 102,45 | 104,73 | 1,35% | - |
| 28.08.2024 | 104,55 | 105,83 | 103,03 | 103,33 | -1,31% | 75,00 |
| 27.08.2024 | 104,50 | 105,55 | 102,43 | 104,70 | 0,19% | 61,00 |
| 26.08.2024 | 106,33 | 107,93 | 103,35 | 104,50 | -1,72% | - |
| 23.08.2024 | 101,98 | 106,88 | 101,98 | 106,33 | 4,68% | 30,00 |
| 22.08.2024 | 100,44 | 103,43 | 99,72 | 101,58 | 1,14% | - |
| 21.08.2024 | 97,16 | 100,80 | 96,80 | 100,44 | 3,50% | - |
| 20.08.2024 | 99,45 | 99,68 | 96,47 | 97,04 | -2,24% | 24,00 |
| 19.08.2024 | 99,20 | 100,31 | 97,50 | 99,27 | 0,23% | - |
| 16.08.2024 | 100,10 | 101,03 | 97,83 | 99,04 | -0,92% | 30,00 |
| 15.08.2024 | 95,54 | 100,80 | 95,34 | 99,96 | 4,62% | 180,00 |
| 14.08.2024 | 94,93 | 96,07 | 92,76 | 95,54 | 0,83% | - |
| 13.08.2024 | 92,47 | 95,35 | 92,36 | 94,75 | 2,40% | 4,00 |
| 12.08.2024 | 91,90 | 95,04 | 89,52 | 92,53 | 0,66% | 161,00 |
| 09.08.2024 | 92,53 | 93,37 | 90,92 | 91,92 | -0,66% | - |
| 08.08.2024 | 86,93 | 93,76 | 86,42 | 92,53 | 6,42% | 75,00 |
| 07.08.2024 | 93,70 | 96,39 | 86,78 | 86,95 | -7,32% | 231,00 |
| 06.08.2024 | 89,32 | 93,82 | 87,29 | 93,82 | 5,04% | 3,00 |
| 05.08.2024 | 90,55 | 90,55 | 77,74 | 89,32 | -1,23% | 1.564,00 |
| 02.08.2024 | 103,68 | 103,68 | 86,78 | 90,43 | -12,92% | 306,00 |
| 01.08.2024 | 108,50 | 109,60 | 102,63 | 103,85 | -2,03% | 127,00 |
| 31.07.2024 | 93,30 | 114,60 | 91,89 | 106,00 | 13,25% | 22,00 |
| 30.07.2024 | 94,53 | 97,20 | 90,78 | 93,60 | -1,13% | 232,00 |
| 29.07.2024 | 95,94 | 99,32 | 93,80 | 94,67 | -0,66% | 240,00 |
| 26.07.2024 | 91,83 | 96,18 | 91,83 | 95,30 | 3,73% | - |
| 25.07.2024 | 91,83 | 94,35 | 89,27 | 91,87 | 1,19% | 378,00 |
| 24.07.2024 | 109,00 | 109,60 | 90,44 | 90,79 | -16,63% | 10,00 |
| 23.07.2024 | 105,10 | 110,65 | 104,50 | 108,90 | 3,76% | 17,00 |
| 22.07.2024 | 98,57 | 105,10 | 98,47 | 104,95 | 6,24% | 216,00 |
| 19.07.2024 | 99,46 | 100,63 | 97,97 | 98,79 | -0,28% | 169,00 |
| 18.07.2024 | 97,45 | 102,08 | 95,50 | 99,07 | 1,18% | 19,00 |
| 17.07.2024 | 106,58 | 106,60 | 97,32 | 97,91 | -8,04% | - |
| 16.07.2024 | 104,10 | 107,55 | 103,75 | 106,48 | 2,63% | 26,00 |
| 15.07.2024 | 98,83 | 103,98 | 96,20 | 103,75 | 4,75% | 227,00 |
| 12.07.2024 | 98,10 | 105,10 | 97,78 | 99,05 | 1,07% | 59,00 |
| 11.07.2024 | 96,86 | 101,63 | 93,91 | 98,00 | 0,76% | 124,00 |
| 10.07.2024 | 98,21 | 98,88 | 94,20 | 97,26 | -0,97% | 78,00 |
| 09.07.2024 | 97,67 | 99,45 | 96,34 | 98,21 | 0,49% | 6,00 |