15,130$
-0,26%
Echtzeit-Aktienkurs Modiv
Bid:
Ask:
Aktienkurse zur Modiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 15,20 | 15,20 | 15,10 | 15,13 | -0,26% | 11.530,00 |
| 28.08.2025 | 15,33 | 15,33 | 15,11 | 15,17 | 0,33% | 1.907,00 |
| 27.08.2025 | 15,10 | 15,26 | 15,10 | 15,12 | -0,20% | 11.657,00 |
| 26.08.2025 | 15,25 | 15,29 | 15,01 | 15,15 | 0,73% | 10.107,00 |
| 25.08.2025 | 15,25 | 15,25 | 15,04 | 15,04 | -2,21% | 8.142,00 |
| 22.08.2025 | 15,28 | 15,39 | 15,12 | 15,38 | 2,88% | 26.701,00 |
| 21.08.2025 | 15,09 | 15,10 | 14,94 | 14,95 | -0,99% | 3.548,00 |
| 20.08.2025 | 14,71 | 15,10 | 14,71 | 15,10 | 2,48% | 5.486,00 |
| 19.08.2025 | 14,76 | 14,90 | 14,74 | 14,74 | 0,10% | 7.498,00 |
| 18.08.2025 | 14,71 | 14,81 | 14,71 | 14,72 | -0,47% | 11.468,00 |
| 15.08.2025 | 14,82 | 14,85 | 14,71 | 14,79 | -0,14% | 5.692,00 |
| 14.08.2025 | 15,00 | 15,00 | 14,73 | 14,81 | -1,79% | 10.919,00 |
| 13.08.2025 | 15,53 | 15,61 | 15,06 | 15,08 | -3,08% | 29.610,00 |
| 12.08.2025 | 15,19 | 15,60 | 15,19 | 15,56 | 3,39% | 15.742,00 |
| 11.08.2025 | 15,00 | 15,05 | 14,90 | 15,05 | 1,07% | 11.457,00 |
| 08.08.2025 | 14,61 | 14,94 | 14,57 | 14,89 | 3,15% | 7.602,00 |
| 07.08.2025 | 14,62 | 14,62 | 14,31 | 14,44 | -0,31% | 10.839,00 |
| 06.08.2025 | 14,52 | 14,55 | 14,46 | 14,48 | -0,10% | 7.969,00 |
| 05.08.2025 | 14,50 | 14,52 | 14,42 | 14,50 | 0,38% | 6.719,00 |
| 04.08.2025 | 14,49 | 14,50 | 14,38 | 14,44 | 0,63% | 11.177,00 |
| 01.08.2025 | 14,30 | 14,35 | 14,23 | 14,35 | -0,03% | 23.594,00 |
| 31.07.2025 | 14,27 | 14,39 | 14,27 | 14,36 | 0,31% | 20.648,00 |
| 30.07.2025 | 14,62 | 14,62 | 14,22 | 14,31 | -2,32% | 9.585,00 |
| 29.07.2025 | 14,58 | 14,65 | 14,47 | 14,65 | 1,03% | 8.625,00 |
| 28.07.2025 | 14,54 | 14,62 | 14,50 | 14,50 | 0,69% | 3.453,00 |
| 25.07.2025 | 14,63 | 14,63 | 14,34 | 14,40 | -1,67% | 7.322,00 |
| 24.07.2025 | 14,65 | 14,75 | 14,63 | 14,65 | -0,24% | 15.401,00 |
| 23.07.2025 | 14,61 | 14,68 | 14,51 | 14,68 | 0,96% | 4.098,00 |
| 22.07.2025 | 14,45 | 14,58 | 14,45 | 14,54 | 0,97% | 15.233,00 |
| 21.07.2025 | 14,22 | 14,40 | 14,21 | 14,40 | 0,63% | 4.847,00 |
| 18.07.2025 | 14,41 | 14,41 | 14,27 | 14,31 | -0,49% | 11.025,00 |
| 17.07.2025 | 14,42 | 14,52 | 14,27 | 14,38 | -0,48% | 11.602,00 |
| 16.07.2025 | 14,51 | 14,51 | 14,35 | 14,45 | -0,14% | 11.649,00 |
| 15.07.2025 | 14,71 | 14,76 | 14,47 | 14,47 | -2,03% | 13.674,00 |
| 14.07.2025 | 14,70 | 14,77 | 14,58 | 14,77 | 0,54% | 13.126,00 |
| 11.07.2025 | 14,53 | 14,69 | 14,53 | 14,69 | -0,10% | 21.503,00 |
| 10.07.2025 | 14,57 | 14,75 | 14,57 | 14,71 | 1,13% | 4.643,00 |
| 09.07.2025 | 14,58 | 14,59 | 14,54 | 14,54 | -0,93% | 2.160,00 |
| 08.07.2025 | 14,84 | 14,88 | 14,68 | 14,68 | -0,30% | 18.818,00 |
| 07.07.2025 | 14,46 | 14,72 | 14,46 | 14,72 | 1,03% | 5.945,00 |
| 03.07.2025 | 14,48 | 14,68 | 14,48 | 14,57 | 0,69% | 5.632,00 |
| 02.07.2025 | 14,40 | 14,53 | 14,40 | 14,47 | -0,48% | 25.711,00 |
| 01.07.2025 | 14,23 | 14,54 | 14,19 | 14,54 | 3,16% | 7.008,00 |
| 30.06.2025 | 14,35 | 14,40 | 14,09 | 14,10 | -2,05% | 23.953,00 |
| 27.06.2025 | 14,10 | 14,42 | 14,10 | 14,39 | 1,70% | 28.748,00 |
| 26.06.2025 | 14,16 | 14,20 | 14,11 | 14,15 | 0,28% | 3.879,00 |
| 25.06.2025 | 14,25 | 14,27 | 14,10 | 14,11 | -1,19% | 10.335,00 |
| 24.06.2025 | 14,45 | 14,45 | 14,26 | 14,28 | -0,63% | 9.209,00 |
| 23.06.2025 | 14,69 | 14,70 | 14,37 | 14,37 | -1,44% | 16.257,00 |
| 20.06.2025 | 14,58 | 14,61 | 14,42 | 14,58 | 1,24% | 22.096,00 |
| 18.06.2025 | 14,56 | 14,57 | 14,39 | 14,40 | -0,96% | 16.980,00 |
| 17.06.2025 | 14,40 | 14,58 | 14,39 | 14,54 | 1,47% | 6.586,00 |
| 16.06.2025 | 14,71 | 14,72 | 14,32 | 14,33 | 1,70% | 5.000,00 |
| 13.06.2025 | 14,26 | 14,26 | 14,03 | 14,09 | -2,42% | 14.795,00 |
| 12.06.2025 | 14,56 | 14,57 | 14,42 | 14,44 | -0,35% | 6.410,00 |
| 11.06.2025 | 14,77 | 14,77 | 14,49 | 14,49 | -1,09% | 4.889,00 |
| 10.06.2025 | 14,45 | 14,91 | 14,42 | 14,65 | 2,52% | 17.399,00 |
| 09.06.2025 | 14,09 | 14,35 | 14,06 | 14,29 | 1,56% | 12.606,00 |
| 06.06.2025 | 14,19 | 14,21 | 14,07 | 14,07 | -0,28% | 8.015,00 |
| 05.06.2025 | 14,17 | 14,20 | 14,11 | 14,11 | 0,36% | 6.803,00 |
| 04.06.2025 | 14,35 | 14,35 | 14,06 | 14,06 | -0,21% | 8.048,00 |
| 03.06.2025 | 14,17 | 14,24 | 14,09 | 14,09 | -1,16% | 20.878,00 |
| 02.06.2025 | 14,30 | 14,47 | 14,25 | 14,26 | -0,87% | 7.163,00 |
| 30.05.2025 | 14,43 | 14,44 | 14,30 | 14,38 | -0,07% | 9.107,00 |
| 29.05.2025 | 14,36 | 14,55 | 14,35 | 14,39 | 0,91% | 4.390,00 |
| 28.05.2025 | 14,25 | 14,36 | 14,23 | 14,26 | -0,28% | 12.023,00 |
| 27.05.2025 | 14,25 | 14,43 | 14,23 | 14,30 | 1,20% | 7.247,00 |
| 23.05.2025 | 14,29 | 14,29 | 14,13 | 14,13 | -0,63% | 29.128,00 |
| 22.05.2025 | 14,22 | 14,45 | 14,21 | 14,22 | -0,66% | 9.783,00 |
| 21.05.2025 | 14,92 | 14,92 | 14,32 | 14,32 | -3,67% | 25.906,00 |
| 20.05.2025 | 14,88 | 15,08 | 14,84 | 14,86 | 0,00% | 10.851,00 |
| 19.05.2025 | 14,82 | 14,86 | 14,66 | 14,86 | 1,33% | 5.314,00 |
| 16.05.2025 | 14,90 | 14,90 | 14,53 | 14,67 | -0,85% | 7.800,00 |
| 15.05.2025 | 14,66 | 14,81 | 14,66 | 14,79 | 3,64% | 2.704,00 |
| 14.05.2025 | 14,41 | 14,48 | 14,27 | 14,27 | -0,83% | 10.499,00 |
| 13.05.2025 | 14,62 | 14,62 | 14,30 | 14,39 | -0,24% | 4.676,00 |
| 12.05.2025 | 14,58 | 14,74 | 14,41 | 14,43 | -1,12% | 18.522,00 |
| 09.05.2025 | 14,55 | 14,80 | 14,55 | 14,59 | 0,82% | 4.401,00 |
| 08.05.2025 | 14,50 | 14,81 | 14,40 | 14,47 | -0,69% | 13.679,00 |
| 07.05.2025 | 14,47 | 14,66 | 14,14 | 14,57 | 0,34% | 10.904,00 |
| 06.05.2025 | 15,86 | 15,86 | 14,52 | 14,52 | -6,80% | 28.848,00 |
| 05.05.2025 | 15,90 | 15,90 | 15,47 | 15,58 | -4,77% | 2.017,00 |
| 02.05.2025 | 16,13 | 16,55 | 16,13 | 16,36 | 1,19% | 9.948,00 |
| 01.05.2025 | 16,48 | 16,48 | 16,16 | 16,17 | -0,57% | 11.441,00 |
| 30.04.2025 | 16,20 | 16,66 | 16,19 | 16,26 | -2,35% | 5.738,00 |
| 29.04.2025 | 16,79 | 16,79 | 16,50 | 16,65 | -0,76% | 14.740,00 |
| 28.04.2025 | 16,70 | 17,19 | 16,68 | 16,78 | 1,21% | 8.919,00 |
| 25.04.2025 | 16,38 | 16,79 | 16,30 | 16,58 | 1,66% | 8.773,00 |
| 24.04.2025 | 16,14 | 16,47 | 16,11 | 16,31 | 2,05% | 8.360,00 |
| 23.04.2025 | 16,00 | 16,11 | 15,86 | 15,98 | 0,33% | 8.670,00 |
| 22.04.2025 | 15,84 | 16,05 | 15,70 | 15,93 | 2,05% | 11.367,00 |
| 21.04.2025 | 15,56 | 15,61 | 15,19 | 15,61 | 2,29% | 3.200,00 |
| 17.04.2025 | 15,56 | 15,56 | 15,17 | 15,26 | 0,39% | 14.870,00 |
| 16.04.2025 | 15,20 | 15,20 | 14,97 | 15,20 | 2,91% | 2.313,00 |
| 15.04.2025 | 14,80 | 15,13 | 14,77 | 14,77 | 0,82% | 1.980,00 |
| 14.04.2025 | 14,50 | 15,00 | 14,50 | 14,65 | 2,57% | 4.740,00 |
| 11.04.2025 | 14,30 | 14,68 | 14,15 | 14,28 | -0,81% | 10.568,00 |
| 10.04.2025 | 14,72 | 14,72 | 14,39 | 14,40 | -3,03% | 5.245,00 |
| 09.04.2025 | 14,31 | 14,97 | 14,19 | 14,85 | 3,05% | 17.371,00 |
| 08.04.2025 | 14,53 | 14,55 | 14,14 | 14,41 | 0,42% | 7.072,00 |