24,150€
1,68%
Echtzeit-Aktienkurs Manz AG
Bid:
Ask:
Aktienkurse zur Manz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 23,75 | 24,90 | 23,75 | 24,05 | 1,26% | 7.611,00 |
| 30.03.2023 | 25,20 | 25,20 | 23,70 | 23,75 | -5,00% | 10.218,00 |
| 29.03.2023 | 24,45 | 25,20 | 24,45 | 25,00 | 5,49% | 12.762,00 |
| 28.03.2023 | 22,35 | 23,85 | 22,30 | 23,70 | 14,22% | 14.510,00 |
| 27.03.2023 | 21,40 | 21,40 | 20,75 | 20,75 | -2,58% | 4.378,00 |
| 24.03.2023 | 21,75 | 21,90 | 21,30 | 21,30 | -0,93% | 1.914,00 |
| 23.03.2023 | 21,80 | 22,00 | 21,50 | 21,50 | -3,37% | 862,00 |
| 22.03.2023 | 22,25 | 22,40 | 22,10 | 22,25 | -0,67% | 941,00 |
| 21.03.2023 | 21,70 | 22,55 | 21,70 | 22,40 | 3,46% | 761,00 |
| 20.03.2023 | 22,20 | 22,30 | 21,65 | 21,65 | -2,91% | 1.684,00 |
| 17.03.2023 | 22,60 | 22,60 | 22,20 | 22,30 | -2,83% | 676,00 |
| 16.03.2023 | 22,40 | 22,95 | 21,70 | 22,95 | 6,50% | 2.766,00 |
| 15.03.2023 | 22,95 | 22,95 | 21,00 | 21,55 | -4,86% | 7.912,00 |
| 14.03.2023 | 22,85 | 22,85 | 22,35 | 22,65 | 0,22% | 1.005,00 |
| 13.03.2023 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 1.688,00 |
| 10.03.2023 | 23,55 | 23,60 | 22,90 | 23,00 | -2,54% | 231,00 |
| 09.03.2023 | 22,90 | 23,85 | 22,30 | 23,60 | 3,06% | 4.205,00 |
| 08.03.2023 | 22,65 | 23,10 | 22,65 | 22,90 | -0,87% | 3.007,00 |
| 07.03.2023 | 22,85 | 23,10 | 22,85 | 23,10 | 1,76% | 1.247,00 |
| 06.03.2023 | 22,75 | 23,90 | 22,30 | 22,70 | 0,22% | 4.351,00 |
| 03.03.2023 | 22,35 | 22,90 | 22,30 | 22,65 | 0,89% | 4.377,00 |
| 02.03.2023 | 22,10 | 22,75 | 22,10 | 22,45 | 1,35% | 2.150,00 |
| 01.03.2023 | 23,30 | 23,90 | 21,90 | 22,15 | -5,94% | 5.979,00 |
| 28.02.2023 | 23,95 | 23,95 | 23,20 | 23,55 | -2,28% | 2.007,00 |
| 27.02.2023 | 23,50 | 24,15 | 23,50 | 24,10 | 0,84% | 430,00 |
| 24.02.2023 | 24,00 | 24,30 | 23,55 | 23,90 | -1,85% | 2.661,00 |
| 23.02.2023 | 23,50 | 24,35 | 23,50 | 24,35 | 3,84% | 1.927,00 |
| 22.02.2023 | 23,55 | 23,55 | 23,15 | 23,45 | -1,26% | 1.107,00 |
| 21.02.2023 | 23,75 | 23,90 | 23,40 | 23,75 | -0,21% | 4.392,00 |
| 20.02.2023 | 23,85 | 24,10 | 23,70 | 23,80 | -1,04% | 1.380,00 |
| 17.02.2023 | 24,90 | 24,90 | 24,05 | 24,05 | -3,02% | 3.310,00 |
| 16.02.2023 | 24,25 | 24,80 | 24,00 | 24,80 | 3,55% | 2.350,00 |
| 15.02.2023 | 23,60 | 24,10 | 23,60 | 23,95 | 0,63% | 2.008,00 |
| 14.02.2023 | 24,00 | 24,20 | 23,65 | 23,80 | -0,42% | 3.351,00 |
| 13.02.2023 | 23,80 | 24,35 | 23,60 | 23,90 | 0,21% | 2.023,00 |
| 10.02.2023 | 23,90 | 23,90 | 23,60 | 23,85 | -0,21% | 2.216,00 |
| 09.02.2023 | 24,15 | 24,15 | 23,80 | 23,90 | 0,00% | 2.067,00 |
| 08.02.2023 | 24,15 | 24,25 | 23,80 | 23,90 | 0,84% | 734,00 |
| 07.02.2023 | 23,80 | 24,45 | 23,55 | 23,70 | -1,46% | 3.906,00 |
| 06.02.2023 | 24,00 | 24,25 | 24,00 | 24,05 | -1,64% | 1.004,00 |
| 03.02.2023 | 24,40 | 25,00 | 24,15 | 24,45 | -0,20% | 6.091,00 |
| 02.02.2023 | 24,50 | 24,95 | 24,40 | 24,50 | 0,82% | 4.229,00 |
| 01.02.2023 | 24,30 | 24,50 | 23,90 | 24,30 | 1,25% | 4.272,00 |
| 31.01.2023 | 24,20 | 24,30 | 24,00 | 24,00 | -1,23% | 1.114,00 |
| 30.01.2023 | 24,55 | 24,95 | 24,05 | 24,30 | -2,02% | 4.475,00 |
| 27.01.2023 | 24,25 | 24,80 | 24,25 | 24,80 | 1,22% | 549,00 |
| 26.01.2023 | 24,15 | 24,85 | 24,15 | 24,50 | 0,41% | 2.449,00 |
| 25.01.2023 | 24,30 | 24,65 | 24,10 | 24,40 | 0,41% | 755,00 |
| 24.01.2023 | 24,70 | 24,70 | 24,15 | 24,30 | -1,62% | 1.283,00 |
| 23.01.2023 | 24,45 | 25,10 | 24,25 | 24,70 | 0,82% | 3.498,00 |
| 20.01.2023 | 23,80 | 24,50 | 23,80 | 24,50 | 3,38% | 1.882,00 |
| 19.01.2023 | 24,80 | 24,80 | 23,70 | 23,70 | -4,63% | 6.371,00 |
| 18.01.2023 | 25,40 | 25,45 | 24,85 | 24,85 | -1,00% | 4.014,00 |
| 17.01.2023 | 25,50 | 25,50 | 25,00 | 25,10 | -1,18% | 5.935,00 |
| 16.01.2023 | 25,55 | 25,70 | 25,40 | 25,40 | 0,79% | 4.443,00 |
| 13.01.2023 | 25,40 | 25,90 | 25,20 | 25,20 | -1,18% | 5.458,00 |
| 12.01.2023 | 25,50 | 26,05 | 25,10 | 25,50 | 0,20% | 7.010,00 |
| 11.01.2023 | 25,20 | 25,95 | 24,55 | 25,45 | 1,39% | 5.419,00 |
| 10.01.2023 | 23,60 | 25,10 | 22,90 | 25,10 | 6,58% | 12.549,00 |
| 09.01.2023 | 22,90 | 23,65 | 22,85 | 23,55 | 4,20% | 3.730,00 |
| 06.01.2023 | 22,40 | 22,80 | 21,95 | 22,60 | 1,57% | 3.725,00 |
| 05.01.2023 | 23,40 | 23,45 | 22,25 | 22,25 | -4,30% | 2.183,00 |
| 04.01.2023 | 22,30 | 23,40 | 22,15 | 23,25 | 4,73% | 4.749,00 |
| 03.01.2023 | 21,90 | 23,00 | 21,90 | 22,20 | 2,78% | 18.135,00 |
| 02.01.2023 | 21,20 | 21,70 | 21,00 | 21,60 | 2,61% | 2.849,00 |
| 30.12.2022 | 21,50 | 21,75 | 20,90 | 21,05 | -2,09% | 5.431,00 |
| 29.12.2022 | 20,10 | 21,50 | 20,10 | 21,50 | 6,97% | 4.742,00 |
| 28.12.2022 | 20,30 | 20,50 | 20,10 | 20,10 | -0,99% | 6.812,00 |
| 27.12.2022 | 20,95 | 20,95 | 20,20 | 20,30 | -0,25% | 6.267,00 |
| 23.12.2022 | 22,00 | 22,00 | 20,35 | 20,35 | -7,08% | 11.752,00 |
| 22.12.2022 | 22,55 | 23,00 | 21,90 | 21,90 | -3,74% | 6.115,00 |
| 21.12.2022 | 22,30 | 22,80 | 22,30 | 22,75 | 2,48% | 4.339,00 |
| 20.12.2022 | 22,85 | 22,85 | 22,20 | 22,20 | -3,06% | 3.396,00 |
| 19.12.2022 | 22,95 | 23,25 | 22,65 | 22,90 | -0,43% | 3.566,00 |
| 16.12.2022 | 23,60 | 23,60 | 22,65 | 23,00 | -1,92% | 9.118,00 |
| 15.12.2022 | 24,75 | 24,75 | 23,45 | 23,45 | -5,25% | 2.238,00 |
| 14.12.2022 | 24,40 | 24,80 | 23,90 | 24,75 | 0,41% | 1.986,00 |
| 13.12.2022 | 24,00 | 25,35 | 23,00 | 24,65 | 2,92% | 12.189,00 |
| 12.12.2022 | 24,15 | 24,65 | 23,95 | 23,95 | -1,24% | 2.634,00 |
| 09.12.2022 | 23,50 | 24,25 | 23,40 | 24,25 | 3,85% | 3.920,00 |
| 08.12.2022 | 24,20 | 24,20 | 23,00 | 23,35 | -3,51% | 7.122,00 |
| 07.12.2022 | 24,70 | 24,85 | 23,70 | 24,20 | -0,82% | 8.331,00 |
| 06.12.2022 | 25,00 | 25,00 | 24,15 | 24,40 | -1,61% | 2.856,00 |
| 05.12.2022 | 24,80 | 25,20 | 24,45 | 24,80 | 0,20% | 6.235,00 |
| 02.12.2022 | 24,40 | 25,20 | 24,35 | 24,75 | 3,56% | 7.717,00 |
| 01.12.2022 | 23,80 | 24,35 | 23,80 | 23,90 | 3,02% | 2.952,00 |
| 30.11.2022 | 24,10 | 24,15 | 23,20 | 23,20 | -4,53% | 12.155,00 |
| 29.11.2022 | 24,80 | 24,80 | 23,90 | 24,30 | -2,80% | 5.048,00 |
| 28.11.2022 | 24,85 | 25,00 | 24,80 | 25,00 | 0,40% | 1.538,00 |
| 25.11.2022 | 25,60 | 25,60 | 24,90 | 24,90 | -2,16% | 9.698,00 |
| 24.11.2022 | 25,30 | 25,90 | 25,30 | 25,45 | 2,21% | 4.556,00 |
| 23.11.2022 | 24,50 | 25,00 | 24,50 | 24,90 | 1,84% | 3.665,00 |
| 22.11.2022 | 24,35 | 24,45 | 23,65 | 24,45 | 0,62% | 4.391,00 |
| 21.11.2022 | 24,20 | 24,45 | 23,90 | 24,30 | -0,41% | 7.041,00 |
| 18.11.2022 | 24,05 | 24,75 | 23,75 | 24,40 | 1,46% | 5.369,00 |
| 17.11.2022 | 24,35 | 24,45 | 23,60 | 24,05 | -0,62% | 12.401,00 |
| 16.11.2022 | 25,30 | 25,30 | 23,90 | 24,20 | -6,20% | 15.393,00 |
| 15.11.2022 | 25,90 | 26,00 | 25,40 | 25,80 | 0,78% | 10.558,00 |
| 14.11.2022 | 25,70 | 25,70 | 25,10 | 25,60 | 0,79% | 17.336,00 |
| 11.11.2022 | 25,00 | 25,60 | 25,00 | 25,40 | 1,20% | 17.142,00 |