7,710€
3,35%
Echtzeit-Aktienkurs Manz AG
Bid:
Ask:
Aktienkurse zur Manz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 7,70 | 7,72 | 7,48 | 7,72 | 3,49% | 6.032,00 |
| 03.05.2024 | 7,56 | 7,70 | 7,42 | 7,46 | -3,12% | 3.525,00 |
| 02.05.2024 | 7,40 | 7,76 | 7,40 | 7,70 | 1,05% | 5.312,00 |
| 30.04.2024 | 7,62 | 7,80 | 7,58 | 7,62 | -3,30% | 5.851,00 |
| 29.04.2024 | 7,84 | 7,92 | 7,58 | 7,88 | 0,51% | 4.934,00 |
| 26.04.2024 | 7,02 | 7,84 | 7,02 | 7,84 | 6,81% | 5.588,00 |
| 25.04.2024 | 7,42 | 7,58 | 7,02 | 7,34 | -3,67% | 10.215,00 |
| 24.04.2024 | 8,10 | 8,10 | 7,34 | 7,62 | -5,93% | 11.209,00 |
| 23.04.2024 | 8,00 | 8,10 | 7,86 | 8,10 | 2,79% | 4.362,00 |
| 22.04.2024 | 8,18 | 8,18 | 7,86 | 7,88 | -3,67% | 6.088,00 |
| 19.04.2024 | 8,10 | 8,18 | 8,02 | 8,18 | 0,74% | 4.168,00 |
| 18.04.2024 | 8,54 | 8,74 | 8,12 | 8,12 | -2,40% | 7.921,00 |
| 17.04.2024 | 8,70 | 8,70 | 8,32 | 8,32 | -3,48% | 6.303,00 |
| 16.04.2024 | 8,68 | 8,78 | 8,60 | 8,62 | 0,23% | 5.097,00 |
| 15.04.2024 | 8,58 | 8,80 | 8,58 | 8,60 | -2,49% | 3.195,00 |
| 12.04.2024 | 8,42 | 8,82 | 8,42 | 8,82 | 1,38% | 3.615,00 |
| 11.04.2024 | 9,00 | 9,00 | 8,42 | 8,70 | -3,12% | 5.165,00 |
| 10.04.2024 | 8,66 | 8,98 | 8,42 | 8,98 | 3,94% | 7.921,00 |
| 09.04.2024 | 9,12 | 9,12 | 8,60 | 8,64 | -1,82% | 10.135,00 |
| 08.04.2024 | 9,26 | 9,26 | 8,80 | 8,80 | -5,17% | 8.720,00 |
| 05.04.2024 | 9,08 | 9,28 | 9,00 | 9,28 | 2,20% | 5.152,00 |
| 04.04.2024 | 9,60 | 9,70 | 9,08 | 9,08 | -5,42% | 5.300,00 |
| 03.04.2024 | 9,32 | 9,88 | 9,12 | 9,60 | 2,78% | 8.079,00 |
| 02.04.2024 | 10,25 | 10,25 | 8,92 | 9,34 | -8,61% | 18.389,00 |
| 28.03.2024 | 10,02 | 10,24 | 10,02 | 10,22 | 2,00% | 3.151,00 |
| 27.03.2024 | 10,08 | 10,22 | 10,02 | 10,02 | -0,20% | 9.796,00 |
| 26.03.2024 | 10,38 | 10,46 | 10,04 | 10,04 | -3,65% | 6.066,00 |
| 25.03.2024 | 10,18 | 10,58 | 9,47 | 10,42 | 2,36% | 18.097,00 |
| 22.03.2024 | 9,49 | 10,18 | 9,47 | 10,18 | 7,05% | 9.060,00 |
| 21.03.2024 | 9,39 | 9,88 | 9,11 | 9,51 | 4,16% | 7.155,00 |
| 20.03.2024 | 9,09 | 9,39 | 9,09 | 9,13 | 0,44% | 6.891,00 |
| 19.03.2024 | 9,09 | 9,09 | 8,91 | 9,09 | 1,00% | 2.580,00 |
| 18.03.2024 | 8,81 | 9,09 | 8,81 | 9,00 | 2,39% | 2.008,00 |
| 15.03.2024 | 8,82 | 8,84 | 8,61 | 8,79 | 2,09% | 3.544,00 |
| 14.03.2024 | 9,00 | 9,00 | 8,61 | 8,61 | -4,33% | 17.611,00 |
| 13.03.2024 | 9,34 | 9,34 | 8,99 | 9,00 | -5,16% | 7.203,00 |
| 12.03.2024 | 9,36 | 9,52 | 9,00 | 9,49 | 4,17% | 8.814,00 |
| 11.03.2024 | 9,28 | 9,34 | 9,11 | 9,11 | -2,04% | 5.331,00 |
| 08.03.2024 | 9,49 | 9,49 | 9,11 | 9,30 | 0,98% | 4.397,00 |
| 07.03.2024 | 9,24 | 9,49 | 9,21 | 9,21 | -0,32% | 6.182,00 |
| 06.03.2024 | 9,35 | 9,40 | 9,21 | 9,24 | -1,28% | 3.353,00 |
| 05.03.2024 | 9,44 | 9,50 | 9,21 | 9,36 | -1,99% | 3.065,00 |
| 04.03.2024 | 9,48 | 9,95 | 9,46 | 9,55 | -2,35% | 6.126,00 |
| 01.03.2024 | 9,83 | 10,14 | 9,20 | 9,78 | -0,81% | 14.391,00 |
| 29.02.2024 | 9,86 | 10,08 | 9,82 | 9,86 | -0,20% | 7.922,00 |
| 28.02.2024 | 9,86 | 9,96 | 9,86 | 9,88 | 0,00% | 3.132,00 |
| 27.02.2024 | 10,08 | 10,12 | 9,86 | 9,88 | -0,80% | 2.796,00 |
| 26.02.2024 | 10,02 | 10,10 | 9,89 | 9,96 | -1,58% | 5.445,00 |
| 23.02.2024 | 10,16 | 10,30 | 10,12 | 10,12 | -2,32% | 4.558,00 |
| 22.02.2024 | 10,38 | 11,04 | 10,22 | 10,36 | 0,39% | 7.590,00 |
| 21.02.2024 | 10,02 | 10,38 | 10,02 | 10,32 | 1,18% | 2.676,00 |
| 20.02.2024 | 9,81 | 10,28 | 9,80 | 10,20 | 3,98% | 3.297,00 |
| 19.02.2024 | 10,02 | 10,10 | 9,81 | 9,81 | -2,49% | 6.182,00 |
| 16.02.2024 | 10,12 | 10,38 | 10,06 | 10,06 | -0,59% | 1.790,00 |
| 15.02.2024 | 10,22 | 10,38 | 10,12 | 10,12 | -1,75% | 2.216,00 |
| 14.02.2024 | 10,26 | 10,34 | 10,16 | 10,30 | -0,19% | 4.034,00 |
| 13.02.2024 | 10,46 | 10,50 | 10,32 | 10,32 | -1,34% | 3.216,00 |
| 12.02.2024 | 10,50 | 10,64 | 10,46 | 10,46 | 0,00% | 2.859,00 |
| 09.02.2024 | 10,48 | 10,74 | 10,32 | 10,46 | -1,88% | 2.295,00 |
| 08.02.2024 | 10,12 | 10,72 | 10,12 | 10,66 | 5,96% | 3.359,00 |
| 07.02.2024 | 10,26 | 10,28 | 10,06 | 10,06 | -3,45% | 1.639,00 |
| 06.02.2024 | 10,12 | 10,50 | 10,10 | 10,42 | 2,96% | 2.173,00 |
| 05.02.2024 | 10,24 | 10,50 | 10,04 | 10,12 | -1,17% | 4.148,00 |
| 02.02.2024 | 10,14 | 10,40 | 10,08 | 10,24 | -3,40% | 2.779,00 |
| 01.02.2024 | 10,40 | 10,60 | 10,30 | 10,60 | 0,00% | 1.403,00 |
| 31.01.2024 | 10,52 | 10,60 | 10,32 | 10,60 | -0,75% | 4.108,00 |
| 30.01.2024 | 10,42 | 10,68 | 10,22 | 10,68 | 2,10% | 6.065,00 |
| 29.01.2024 | 10,08 | 10,46 | 10,08 | 10,46 | 5,23% | 2.063,00 |
| 26.01.2024 | 9,85 | 10,46 | 9,85 | 9,94 | 1,02% | 4.393,00 |
| 25.01.2024 | 10,12 | 10,22 | 9,84 | 9,84 | -2,77% | 6.333,00 |
| 24.01.2024 | 10,52 | 10,52 | 10,12 | 10,12 | -3,62% | 3.377,00 |
| 23.01.2024 | 10,36 | 10,50 | 10,12 | 10,50 | 1,35% | 1.479,00 |
| 22.01.2024 | 10,66 | 10,66 | 10,16 | 10,36 | -2,81% | 7.351,00 |
| 19.01.2024 | 11,34 | 11,62 | 10,34 | 10,66 | -7,79% | 13.436,00 |
| 18.01.2024 | 11,46 | 11,58 | 11,24 | 11,56 | -0,17% | 3.600,00 |
| 17.01.2024 | 11,64 | 11,94 | 11,58 | 11,58 | -2,69% | 3.914,00 |
| 16.01.2024 | 11,86 | 12,18 | 11,86 | 11,90 | -0,67% | 2.891,00 |
| 15.01.2024 | 12,26 | 12,26 | 11,88 | 11,98 | -0,50% | 862,00 |
| 12.01.2024 | 11,88 | 12,06 | 11,82 | 12,04 | 1,86% | 3.149,00 |
| 11.01.2024 | 12,38 | 12,38 | 11,74 | 11,82 | 0,00% | 4.086,00 |
| 10.01.2024 | 12,34 | 12,34 | 11,82 | 11,82 | -1,17% | 3.175,00 |
| 09.01.2024 | 11,84 | 12,22 | 11,84 | 11,96 | -2,13% | 479,00 |
| 08.01.2024 | 11,80 | 12,22 | 11,62 | 12,22 | 3,91% | 2.757,00 |
| 05.01.2024 | 11,94 | 11,98 | 11,76 | 11,76 | -2,97% | 3.235,00 |
| 04.01.2024 | 12,24 | 12,24 | 11,96 | 12,12 | -1,94% | 1.904,00 |
| 03.01.2024 | 12,62 | 12,62 | 11,84 | 12,36 | -1,44% | 4.482,00 |
| 02.01.2024 | 12,16 | 12,68 | 12,16 | 12,54 | 1,62% | 3.158,00 |
| 29.12.2023 | 12,16 | 12,94 | 12,16 | 12,34 | -0,80% | 6.499,00 |
| 28.12.2023 | 12,22 | 12,44 | 11,88 | 12,44 | 1,80% | 10.688,00 |
| 27.12.2023 | 11,94 | 12,26 | 11,82 | 12,22 | 3,21% | 5.457,00 |
| 22.12.2023 | 12,02 | 12,18 | 11,50 | 11,84 | -1,50% | 4.611,00 |
| 21.12.2023 | 11,82 | 12,24 | 11,62 | 12,02 | -0,66% | 4.490,00 |
| 20.12.2023 | 12,08 | 12,44 | 11,62 | 12,10 | -0,17% | 4.091,00 |
| 19.12.2023 | 12,04 | 12,76 | 11,72 | 12,12 | 0,50% | 7.158,00 |
| 18.12.2023 | 12,60 | 12,60 | 11,70 | 12,06 | -4,29% | 5.259,00 |
| 15.12.2023 | 13,06 | 13,44 | 12,50 | 12,60 | -6,11% | 7.861,00 |
| 14.12.2023 | 13,84 | 13,92 | 11,62 | 13,42 | -2,75% | 22.027,00 |
| 13.12.2023 | 13,10 | 13,96 | 13,06 | 13,80 | 4,23% | 27.298,00 |
| 12.12.2023 | 10,68 | 13,88 | 10,68 | 13,24 | 23,97% | 41.100,00 |
| 11.12.2023 | 10,00 | 10,68 | 9,91 | 10,68 | 11,13% | 15.787,00 |