14,247$
-0,09%
Echtzeit-Aktienkurs Modiv
Bid:
Ask:
Aktienkurse zur Modiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 14,37 | 14,37 | 14,25 | 14,25 | -0,09% | 20.727,00 |
| 25.03.2026 | 14,25 | 14,44 | 14,25 | 14,26 | 0,28% | 19.616,00 |
| 24.03.2026 | 14,48 | 14,52 | 14,22 | 14,22 | -2,27% | 5.364,00 |
| 23.03.2026 | 14,49 | 14,70 | 14,49 | 14,55 | 2,97% | 18.698,00 |
| 20.03.2026 | 13,95 | 14,44 | 13,83 | 14,13 | -2,46% | 21.603,00 |
| 19.03.2026 | 14,29 | 14,51 | 14,29 | 14,49 | 1,44% | 16.424,00 |
| 18.03.2026 | 14,42 | 14,53 | 14,22 | 14,28 | -2,26% | 31.732,00 |
| 17.03.2026 | 14,67 | 14,68 | 14,51 | 14,61 | -0,34% | 14.024,00 |
| 16.03.2026 | 14,72 | 14,74 | 14,61 | 14,66 | 0,89% | 7.171,00 |
| 13.03.2026 | 14,80 | 14,80 | 14,46 | 14,53 | -1,22% | 46.222,00 |
| 12.03.2026 | 14,84 | 14,88 | 14,58 | 14,71 | -0,94% | 25.666,00 |
| 11.03.2026 | 14,81 | 14,85 | 14,77 | 14,85 | -0,67% | 1.430,00 |
| 10.03.2026 | 14,95 | 15,06 | 14,94 | 14,95 | 0,00% | 28.153,00 |
| 09.03.2026 | 14,55 | 14,95 | 14,55 | 14,95 | 0,54% | 23.187,00 |
| 06.03.2026 | 14,86 | 14,97 | 14,80 | 14,87 | -0,27% | 6.446,00 |
| 05.03.2026 | 14,92 | 14,99 | 14,91 | 14,91 | -2,55% | 567,00 |
| 04.03.2026 | 15,07 | 15,36 | 15,02 | 15,30 | 2,27% | 8.584,00 |
| 03.03.2026 | 15,03 | 15,09 | 14,92 | 14,96 | -2,09% | 54.662,00 |
| 02.03.2026 | 15,14 | 15,39 | 15,05 | 15,28 | -1,42% | 7.804,00 |
| 27.02.2026 | 15,48 | 15,64 | 15,47 | 15,50 | -1,34% | 44.440,00 |
| 26.02.2026 | 15,46 | 15,76 | 15,45 | 15,71 | 2,01% | 17.187,00 |
| 25.02.2026 | 15,33 | 15,42 | 15,19 | 15,40 | 0,79% | 7.231,00 |
| 24.02.2026 | 15,40 | 15,47 | 15,28 | 15,28 | -2,05% | 8.716,00 |
| 23.02.2026 | 15,29 | 15,60 | 15,29 | 15,60 | 1,10% | 5.262,00 |
| 20.02.2026 | 15,30 | 15,43 | 15,30 | 15,43 | 2,05% | 30.705,00 |
| 19.02.2026 | 15,02 | 15,14 | 15,02 | 15,12 | 1,14% | 67.031,00 |
| 18.02.2026 | 14,99 | 15,00 | 14,89 | 14,95 | -0,47% | 11.689,00 |
| 17.02.2026 | 15,01 | 15,02 | 15,00 | 15,02 | 0,60% | 5.123,00 |
| 13.02.2026 | 15,13 | 15,13 | 14,93 | 14,93 | -0,13% | 725,00 |
| 12.02.2026 | 14,92 | 14,97 | 14,84 | 14,95 | 1,49% | 5.497,00 |
| 11.02.2026 | 14,93 | 14,93 | 14,73 | 14,73 | -1,54% | 2.627,00 |
| 10.02.2026 | 15,04 | 15,04 | 14,96 | 14,96 | 0,40% | 9.662,00 |
| 09.02.2026 | 15,05 | 15,05 | 14,90 | 14,90 | -2,36% | 1.738,00 |
| 06.02.2026 | 15,00 | 15,27 | 15,00 | 15,26 | 1,19% | 1.442,00 |
| 05.02.2026 | 15,08 | 15,15 | 15,06 | 15,08 | -0,53% | 25.497,00 |
| 04.02.2026 | 15,16 | 15,22 | 15,13 | 15,16 | -0,46% | 49.631,00 |
| 03.02.2026 | 15,11 | 15,23 | 15,11 | 15,23 | -1,04% | 1.307,00 |
| 02.02.2026 | 15,32 | 15,49 | 15,22 | 15,39 | 0,11% | 11.136,00 |
| 30.01.2026 | 15,29 | 15,37 | 15,12 | 15,37 | 0,02% | 68.077,00 |
| 29.01.2026 | 15,07 | 15,39 | 14,96 | 15,37 | 2,81% | 4.443,00 |
| 28.01.2026 | 15,26 | 15,26 | 14,95 | 14,95 | -1,84% | 40.993,00 |
| 27.01.2026 | 15,23 | 15,23 | 15,23 | 15,23 | -1,23% | 5.400,00 |
| 26.01.2026 | 15,02 | 15,42 | 14,92 | 15,42 | 2,19% | 10.438,00 |
| 23.01.2026 | 15,06 | 15,11 | 14,98 | 15,09 | -0,92% | 19.440,00 |
| 22.01.2026 | 15,25 | 15,28 | 15,19 | 15,23 | 0,93% | 49.363,00 |
| 21.01.2026 | 14,79 | 15,09 | 14,79 | 15,09 | 2,65% | 6.779,00 |
| 20.01.2026 | 14,73 | 14,86 | 14,70 | 14,70 | 0,22% | 38.752,00 |
| 16.01.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -1,09% | 202,00 |
| 15.01.2026 | 14,85 | 14,87 | 14,76 | 14,83 | 1,99% | 13.800,00 |
| 14.01.2026 | 14,55 | 14,58 | 14,53 | 14,54 | 0,48% | 1.521,00 |
| 13.01.2026 | 14,44 | 14,54 | 14,29 | 14,47 | -0,07% | 5.074,00 |
| 12.01.2026 | 14,41 | 14,49 | 14,41 | 14,48 | 0,70% | 1.574,00 |
| 09.01.2026 | 14,40 | 14,47 | 14,38 | 14,38 | 0,07% | 2.706,00 |
| 08.01.2026 | 14,21 | 14,49 | 14,21 | 14,37 | 1,13% | 2.474,00 |
| 07.01.2026 | 14,10 | 14,23 | 14,06 | 14,21 | 0,07% | 6.359,00 |
| 06.01.2026 | 14,12 | 14,27 | 14,07 | 14,20 | 0,42% | 6.696,00 |
| 05.01.2026 | 14,21 | 14,32 | 14,14 | 14,14 | -1,26% | 13.309,00 |
| 02.01.2026 | 14,40 | 14,40 | 14,25 | 14,32 | -0,56% | 14.519,00 |
| 31.12.2025 | 14,36 | 14,40 | 14,29 | 14,40 | -1,30% | 2.409,00 |
| 30.12.2025 | 14,55 | 14,59 | 14,53 | 14,59 | -0,34% | 1.086,00 |
| 29.12.2025 | 14,70 | 14,70 | 14,64 | 14,64 | -0,95% | 2.437,00 |
| 26.12.2025 | 14,43 | 14,78 | 14,43 | 14,78 | 2,14% | 3.117,00 |
| 24.12.2025 | 14,45 | 14,47 | 14,44 | 14,47 | 1,05% | 264,00 |
| 23.12.2025 | 14,40 | 14,40 | 14,30 | 14,32 | -1,04% | 3.427,00 |
| 22.12.2025 | 14,70 | 14,74 | 14,43 | 14,47 | -2,16% | 2.551,00 |
| 19.12.2025 | 14,72 | 14,79 | 14,59 | 14,79 | 0,00% | 17.497,00 |
| 18.12.2025 | 14,97 | 15,01 | 14,79 | 14,79 | -0,70% | 7.773,00 |
| 17.12.2025 | 14,91 | 14,91 | 14,86 | 14,90 | 0,44% | 2.982,00 |
| 16.12.2025 | 14,95 | 14,98 | 14,83 | 14,83 | -0,80% | 7.088,00 |
| 15.12.2025 | 14,76 | 14,95 | 14,76 | 14,95 | 0,63% | 13.012,00 |
| 12.12.2025 | 14,87 | 15,02 | 14,85 | 14,86 | -0,42% | 55.518,00 |
| 11.12.2025 | 14,84 | 14,95 | 14,83 | 14,92 | 1,70% | 10.666,00 |
| 10.12.2025 | 14,60 | 14,86 | 14,60 | 14,67 | 1,56% | 5.342,00 |
| 09.12.2025 | 14,58 | 14,58 | 14,43 | 14,45 | -0,31% | 4.592,00 |
| 08.12.2025 | 14,55 | 14,55 | 14,44 | 14,49 | -0,41% | 8.927,00 |
| 05.12.2025 | 14,68 | 14,68 | 14,51 | 14,55 | -0,14% | 4.606,00 |
| 04.12.2025 | 14,79 | 14,79 | 14,57 | 14,57 | -0,55% | 3.935,00 |
| 03.12.2025 | 14,58 | 14,69 | 14,58 | 14,65 | 0,99% | 11.770,00 |
| 02.12.2025 | 14,62 | 14,63 | 14,50 | 14,51 | -1,04% | 3.645,00 |
| 01.12.2025 | 14,67 | 14,67 | 14,66 | 14,66 | -1,41% | 2.600,00 |
| 28.11.2025 | 14,89 | 14,93 | 14,80 | 14,87 | 0,20% | 717,00 |
| 26.11.2025 | 14,78 | 14,92 | 14,70 | 14,84 | 0,17% | 80.467,00 |
| 25.11.2025 | 14,66 | 14,88 | 14,59 | 14,82 | 1,20% | 1.536,00 |
| 24.11.2025 | 14,65 | 14,67 | 14,43 | 14,64 | -0,41% | 7.107,00 |
| 21.11.2025 | 14,41 | 14,70 | 14,38 | 14,70 | 4,18% | 32.929,00 |
| 20.11.2025 | 14,38 | 14,41 | 14,11 | 14,11 | -2,35% | 15.595,00 |
| 19.11.2025 | 14,55 | 14,59 | 14,45 | 14,45 | -1,30% | 10.358,00 |
| 18.11.2025 | 14,56 | 14,70 | 14,45 | 14,64 | -0,14% | 10.770,00 |
| 17.11.2025 | 14,90 | 14,90 | 14,62 | 14,66 | 0,41% | 1.535,00 |
| 14.11.2025 | 14,33 | 14,60 | 14,31 | 14,60 | 0,00% | 8.266,00 |
| 13.11.2025 | 14,62 | 14,68 | 14,60 | 14,60 | -0,14% | 3.471,00 |
| 12.11.2025 | 14,54 | 14,72 | 14,54 | 14,62 | -0,07% | 4.165,00 |
| 11.11.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 1,04% | 230,00 |
| 10.11.2025 | 14,49 | 14,55 | 14,44 | 14,48 | -0,82% | 7.021,00 |
| 07.11.2025 | 14,39 | 14,60 | 14,39 | 14,60 | 1,74% | 16.921,00 |
| 06.11.2025 | 14,40 | 14,45 | 14,35 | 14,35 | -0,62% | 1.246,00 |
| 05.11.2025 | 14,40 | 14,50 | 14,40 | 14,44 | -0,21% | 8.093,00 |
| 04.11.2025 | 14,46 | 14,47 | 14,45 | 14,47 | -0,07% | 4.516,00 |
| 03.11.2025 | 14,44 | 14,53 | 14,36 | 14,48 | 0,35% | 6.777,00 |
| 31.10.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -0,62% | 203,00 |