236,450€
0,55%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 234,55 | 242,25 | 230,15 | 239,75 | 1,96% | 46,00 |
| 28.05.2026 | 238,10 | 242,20 | 223,30 | 235,15 | -1,96% | 72,00 |
| 27.05.2026 | 254,55 | 265,25 | 231,20 | 239,85 | -7,25% | 47,00 |
| 26.05.2026 | 230,50 | 276,90 | 229,55 | 258,60 | 8,43% | 76,00 |
| 25.05.2026 | 224,60 | 243,00 | 224,60 | 238,50 | 5,16% | 42,00 |
| 22.05.2026 | 218,80 | 230,05 | 217,05 | 226,80 | 4,28% | 44,00 |
| 21.05.2026 | 221,40 | 226,35 | 216,55 | 217,50 | -1,11% | - |
| 20.05.2026 | 210,00 | 223,10 | 209,00 | 219,95 | 5,62% | 24,00 |
| 19.05.2026 | 212,40 | 215,80 | 201,75 | 208,25 | -1,91% | 36,00 |
| 18.05.2026 | 233,30 | 234,45 | 208,75 | 212,30 | -9,66% | 157,00 |
| 15.05.2026 | 247,75 | 250,50 | 230,05 | 235,00 | -6,36% | 70,00 |
| 14.05.2026 | 238,35 | 251,85 | 238,35 | 250,95 | 4,02% | 79,00 |
| 13.05.2026 | 236,45 | 247,05 | 231,80 | 241,25 | 2,62% | 1,00 |
| 12.05.2026 | 239,55 | 242,25 | 228,40 | 235,10 | -2,89% | 1,00 |
| 11.05.2026 | 234,05 | 242,70 | 231,70 | 242,10 | 2,63% | - |
| 08.05.2026 | 230,00 | 239,45 | 229,90 | 235,90 | 1,07% | - |
| 07.05.2026 | 233,45 | 241,55 | 229,00 | 233,40 | -0,21% | - |
| 06.05.2026 | 235,45 | 241,20 | 223,40 | 233,90 | 1,83% | 5,00 |
| 05.05.2026 | 222,15 | 236,15 | 222,15 | 229,70 | 2,94% | 18,00 |
| 04.05.2026 | 227,65 | 235,25 | 219,95 | 223,15 | 3,43% | 37,00 |
| 30.04.2026 | 199,90 | 218,05 | 198,58 | 215,75 | 8,43% | 2,00 |
| 29.04.2026 | 202,40 | 209,90 | 196,75 | 198,98 | -1,84% | 3,00 |
| 28.04.2026 | 209,00 | 209,60 | 194,38 | 202,70 | -2,17% | - |
| 27.04.2026 | 216,60 | 217,60 | 205,65 | 207,20 | -3,38% | - |
| 24.04.2026 | 214,50 | 219,95 | 213,80 | 214,45 | -0,05% | 25,00 |
| 23.04.2026 | 216,25 | 221,25 | 213,30 | 214,55 | 0,26% | 50,00 |
| 22.04.2026 | 210,80 | 219,65 | 209,90 | 214,00 | 0,38% | 13,00 |
| 21.04.2026 | 213,60 | 220,70 | 208,90 | 213,20 | 0,00% | - |
| 20.04.2026 | 207,00 | 213,35 | 204,00 | 213,20 | 3,65% | 47,00 |
| 17.04.2026 | 200,80 | 209,40 | 199,25 | 205,70 | 3,42% | 7,00 |
| 16.04.2026 | 204,15 | 204,95 | 196,88 | 198,90 | -1,09% | 9,00 |
| 15.04.2026 | 215,05 | 216,70 | 196,95 | 201,10 | -6,29% | 50,00 |
| 14.04.2026 | 218,60 | 226,45 | 206,10 | 214,60 | -1,72% | 166,00 |
| 13.04.2026 | 206,00 | 219,45 | 201,85 | 218,35 | 5,25% | 44,00 |
| 10.04.2026 | 206,40 | 208,95 | 200,80 | 207,45 | 0,22% | 5,00 |
| 09.04.2026 | 199,65 | 212,05 | 198,80 | 207,00 | 3,44% | - |
| 08.04.2026 | 195,13 | 203,90 | 193,08 | 200,13 | 8,16% | 19,00 |
| 07.04.2026 | 189,90 | 189,90 | 178,93 | 185,02 | -2,21% | 46,00 |
| 02.04.2026 | 192,35 | 193,30 | 182,00 | 189,20 | -1,32% | - |
| 01.04.2026 | 187,60 | 195,30 | 186,68 | 191,73 | 2,21% | - |
| 31.03.2026 | 176,38 | 188,35 | 176,38 | 187,58 | 6,09% | 36,00 |
| 30.03.2026 | 185,90 | 188,45 | 172,27 | 176,80 | -4,50% | 91,00 |
| 27.03.2026 | 188,77 | 190,18 | 182,00 | 185,13 | -1,16% | 20,00 |
| 26.03.2026 | 201,70 | 201,90 | 185,45 | 187,30 | -7,02% | 107,00 |
| 25.03.2026 | 197,00 | 203,80 | 195,10 | 201,45 | 0,54% | 16,00 |
| 24.03.2026 | 181,00 | 201,60 | 180,50 | 200,38 | 10,08% | 7,00 |
| 23.03.2026 | 169,85 | 187,75 | 164,80 | 182,02 | 8,19% | 24,00 |
| 20.03.2026 | 174,48 | 177,25 | 163,35 | 168,25 | -1,75% | 42,00 |
| 19.03.2026 | 175,05 | 175,15 | 167,83 | 171,25 | -1,25% | - |
| 18.03.2026 | 170,20 | 177,13 | 169,83 | 173,43 | 1,78% | 1,00 |
| 17.03.2026 | 172,02 | 176,00 | 169,95 | 170,40 | -1,26% | - |
| 16.03.2026 | 165,15 | 174,27 | 164,35 | 172,58 | 3,62% | 30,00 |
| 13.03.2026 | 166,90 | 171,10 | 164,77 | 166,55 | -0,86% | 36,00 |
| 12.03.2026 | 173,38 | 173,38 | 162,48 | 168,00 | -3,35% | 130,00 |
| 11.03.2026 | 175,70 | 176,85 | 171,68 | 173,83 | -1,15% | 12,00 |
| 10.03.2026 | 173,58 | 181,90 | 171,95 | 175,85 | 2,31% | - |
| 09.03.2026 | 156,00 | 173,15 | 152,05 | 171,88 | 6,99% | 149,00 |
| 06.03.2026 | 176,38 | 179,00 | 158,70 | 160,65 | -8,51% | 156,00 |
| 05.03.2026 | 180,27 | 180,88 | 171,65 | 175,60 | -2,15% | - |
| 04.03.2026 | 182,85 | 188,38 | 173,90 | 179,45 | -6,15% | 122,00 |
| 03.03.2026 | 204,00 | 204,50 | 185,23 | 191,20 | -6,37% | 95,00 |
| 02.03.2026 | 188,77 | 204,45 | 183,00 | 204,20 | 7,54% | 70,00 |
| 27.02.2026 | 194,00 | 194,00 | 186,80 | 189,88 | -2,20% | 45,00 |
| 26.02.2026 | 194,90 | 196,30 | 185,60 | 194,15 | -0,31% | - |
| 25.02.2026 | 202,10 | 208,00 | 194,02 | 194,75 | -2,01% | 52,00 |
| 24.02.2026 | 188,65 | 200,90 | 186,90 | 198,75 | 4,70% | 29,00 |
| 23.02.2026 | 188,38 | 193,50 | 187,98 | 189,83 | -0,86% | 82,00 |
| 20.02.2026 | 185,58 | 193,75 | 184,55 | 191,48 | 2,74% | 21,00 |
| 19.02.2026 | 183,98 | 187,38 | 180,60 | 186,38 | 1,26% | 62,00 |
| 18.02.2026 | 183,08 | 190,65 | 183,08 | 184,05 | -0,73% | 18,00 |
| 17.02.2026 | 185,08 | 188,13 | 181,15 | 185,40 | 0,20% | - |
| 16.02.2026 | 182,43 | 186,10 | 182,43 | 185,02 | 1,15% | 23,00 |
| 13.02.2026 | 181,52 | 188,52 | 178,98 | 182,93 | -0,65% | - |
| 12.02.2026 | 185,55 | 194,23 | 182,63 | 184,13 | -0,99% | 205,00 |
| 11.02.2026 | 186,38 | 197,75 | 181,10 | 185,98 | 0,99% | 46,00 |
| 10.02.2026 | 186,98 | 187,68 | 179,68 | 184,15 | -0,27% | 19,00 |
| 09.02.2026 | 182,68 | 188,38 | 181,45 | 184,65 | -0,53% | 94,00 |
| 06.02.2026 | 174,35 | 186,60 | 171,83 | 185,63 | 7,72% | 59,00 |
| 05.02.2026 | 171,83 | 176,10 | 159,05 | 172,33 | 1,43% | 299,00 |
| 04.02.2026 | 168,77 | 173,18 | 163,02 | 169,90 | 2,32% | 46,00 |
| 03.02.2026 | 166,33 | 173,80 | 161,38 | 166,05 | 0,68% | 41,00 |
| 02.02.2026 | 155,80 | 169,18 | 154,35 | 164,93 | 3,50% | 201,00 |
| 30.01.2026 | 150,08 | 159,63 | 146,95 | 159,35 | 8,68% | 33,00 |
| 29.01.2026 | 122,90 | 152,45 | 122,43 | 146,63 | 20,09% | 490,00 |
| 28.01.2026 | 122,45 | 123,93 | 116,53 | 122,10 | -2,14% | 42,00 |
| 27.01.2026 | 126,23 | 127,98 | 122,90 | 124,78 | 0,54% | - |
| 26.01.2026 | 123,45 | 124,35 | 121,10 | 124,10 | 0,61% | 27,00 |
| 23.01.2026 | 125,50 | 127,75 | 121,08 | 123,35 | -0,22% | 20,00 |
| 22.01.2026 | 122,98 | 128,40 | 122,23 | 123,63 | 1,27% | 32,00 |
| 21.01.2026 | 116,28 | 123,15 | 115,65 | 122,08 | 4,81% | - |
| 20.01.2026 | 114,93 | 117,18 | 110,83 | 116,48 | 0,91% | - |
| 19.01.2026 | 116,90 | 117,18 | 111,00 | 115,43 | -2,18% | 4,00 |
| 16.01.2026 | 113,75 | 120,28 | 112,85 | 118,00 | 3,69% | - |
| 15.01.2026 | 107,40 | 114,85 | 106,98 | 113,80 | 7,28% | 70,00 |
| 14.01.2026 | 109,10 | 110,45 | 105,30 | 106,08 | -3,15% | 130,00 |
| 13.01.2026 | 109,05 | 111,23 | 106,53 | 109,53 | 0,60% | 1,00 |
| 12.01.2026 | 107,55 | 111,23 | 105,13 | 108,88 | 1,90% | 38,00 |
| 09.01.2026 | 102,93 | 109,40 | 102,80 | 106,85 | 3,89% | 30,00 |
| 08.01.2026 | 103,08 | 106,08 | 98,93 | 102,85 | 0,88% | 32,00 |
| 07.01.2026 | 111,23 | 111,55 | 101,55 | 101,95 | -7,72% | 301,00 |