8,080€
-0,98%
Echtzeit-Aktienkurs Manz AG
Bid:
Ask:
Aktienkurse zur Manz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 8,17 | 8,17 | 8,05 | 8,08 | -0,98% | - |
| 18.04.2024 | 8,42 | 8,44 | 8,12 | 8,16 | -1,69% | 3.650,00 |
| 17.04.2024 | 8,64 | 8,64 | 8,30 | 8,30 | -4,38% | 7.947,00 |
| 16.04.2024 | 8,62 | 8,78 | 8,62 | 8,68 | 0,70% | 7.673,00 |
| 15.04.2024 | 8,86 | 8,86 | 8,58 | 8,62 | -1,37% | 4.946,00 |
| 12.04.2024 | 8,80 | 8,80 | 8,58 | 8,74 | -0,91% | 6.288,00 |
| 11.04.2024 | 8,82 | 8,96 | 8,66 | 8,82 | -1,12% | 4.941,00 |
| 10.04.2024 | 8,70 | 8,94 | 8,40 | 8,92 | 2,06% | 10.006,00 |
| 09.04.2024 | 8,90 | 8,96 | 8,68 | 8,74 | -2,46% | 13.325,00 |
| 08.04.2024 | 8,94 | 9,10 | 8,82 | 8,96 | -0,88% | 5.111,00 |
| 05.04.2024 | 9,18 | 9,18 | 8,84 | 9,04 | -1,31% | 6.762,00 |
| 04.04.2024 | 9,70 | 9,70 | 9,16 | 9,16 | -6,34% | 14.679,00 |
| 03.04.2024 | 9,18 | 9,80 | 9,12 | 9,78 | 7,95% | 11.627,00 |
| 02.04.2024 | 10,20 | 10,25 | 8,92 | 9,06 | -9,76% | 11.824,00 |
| 28.03.2024 | 10,06 | 10,16 | 10,00 | 10,04 | -0,59% | 3.639,00 |
| 27.03.2024 | 10,28 | 10,28 | 10,00 | 10,10 | -1,37% | 5.794,00 |
| 26.03.2024 | 10,42 | 10,50 | 10,04 | 10,24 | -2,85% | 6.760,00 |
| 25.03.2024 | 10,16 | 10,54 | 9,50 | 10,54 | 5,40% | 62.657,00 |
| 22.03.2024 | 9,60 | 10,00 | 9,60 | 10,00 | 4,60% | 13.591,00 |
| 21.03.2024 | 9,24 | 9,56 | 9,03 | 9,56 | 3,46% | 8.662,00 |
| 20.03.2024 | 9,03 | 9,34 | 9,03 | 9,24 | 1,65% | 5.611,00 |
| 19.03.2024 | 9,10 | 9,10 | 8,91 | 9,09 | 0,44% | 1.386,00 |
| 18.03.2024 | 8,95 | 9,05 | 8,88 | 9,05 | 1,34% | 2.296,00 |
| 15.03.2024 | 8,63 | 8,93 | 8,62 | 8,93 | 3,24% | 10.025,00 |
| 14.03.2024 | 9,00 | 9,01 | 8,58 | 8,65 | -5,26% | 11.625,00 |
| 13.03.2024 | 9,32 | 9,35 | 9,02 | 9,13 | -1,83% | 7.262,00 |
| 12.03.2024 | 9,03 | 9,30 | 9,03 | 9,30 | 1,64% | 6.414,00 |
| 11.03.2024 | 9,11 | 9,15 | 9,02 | 9,15 | -0,11% | 1.268,00 |
| 08.03.2024 | 9,25 | 9,35 | 9,11 | 9,16 | -1,82% | 2.975,00 |
| 07.03.2024 | 9,44 | 9,52 | 9,30 | 9,33 | 0,11% | 4.650,00 |
| 06.03.2024 | 9,34 | 9,36 | 9,21 | 9,32 | -0,21% | 2.072,00 |
| 05.03.2024 | 9,50 | 9,50 | 9,21 | 9,34 | -1,68% | 2.138,00 |
| 04.03.2024 | 9,50 | 9,70 | 9,50 | 9,50 | -0,73% | 3.310,00 |
| 01.03.2024 | 10,12 | 10,12 | 9,12 | 9,57 | -3,72% | 9.305,00 |
| 29.02.2024 | 9,88 | 9,94 | 9,71 | 9,94 | 0,61% | 4.706,00 |
| 28.02.2024 | 9,94 | 9,94 | 9,88 | 9,88 | -1,10% | 2.245,00 |
| 27.02.2024 | 9,89 | 10,18 | 9,86 | 9,99 | 1,11% | 13.855,00 |
| 26.02.2024 | 10,00 | 10,08 | 9,82 | 9,88 | -1,20% | 2.332,00 |
| 23.02.2024 | 10,10 | 10,30 | 10,00 | 10,00 | -1,19% | 4.028,00 |
| 22.02.2024 | 10,22 | 11,10 | 10,12 | 10,12 | -1,17% | 28.719,00 |
| 21.02.2024 | 10,34 | 10,50 | 10,24 | 10,24 | 1,79% | 1.653,00 |
| 20.02.2024 | 9,92 | 10,46 | 9,88 | 10,06 | 1,41% | 9.961,00 |
| 19.02.2024 | 10,02 | 10,10 | 9,88 | 9,92 | -1,00% | 7.217,00 |
| 16.02.2024 | 10,14 | 10,26 | 10,02 | 10,02 | -1,76% | 6.846,00 |
| 15.02.2024 | 10,28 | 10,38 | 10,16 | 10,20 | 0,59% | 948,00 |
| 14.02.2024 | 10,30 | 10,38 | 10,14 | 10,14 | -0,98% | 1.671,00 |
| 13.02.2024 | 10,50 | 10,50 | 10,24 | 10,24 | -2,48% | 812,00 |
| 12.02.2024 | 10,62 | 10,62 | 10,42 | 10,50 | -0,94% | 1.365,00 |
| 09.02.2024 | 10,44 | 10,68 | 10,44 | 10,60 | 1,53% | 2.922,00 |
| 08.02.2024 | 10,20 | 10,46 | 10,20 | 10,44 | 3,16% | 3.206,00 |
| 07.02.2024 | 10,12 | 10,24 | 10,12 | 10,12 | -0,78% | 1.679,00 |
| 06.02.2024 | 10,04 | 10,20 | 10,04 | 10,20 | 0,99% | 18,00 |
| 05.02.2024 | 10,22 | 10,22 | 10,02 | 10,10 | -1,56% | 1.605,00 |
| 02.02.2024 | 10,10 | 10,36 | 10,10 | 10,26 | -0,19% | 2.500,00 |
| 01.02.2024 | 10,54 | 10,54 | 10,28 | 10,28 | -1,53% | 7.177,00 |
| 31.01.2024 | 10,40 | 10,44 | 10,40 | 10,44 | 0,77% | 2.668,00 |
| 30.01.2024 | 10,30 | 10,40 | 10,22 | 10,36 | 1,57% | 4.537,00 |
| 29.01.2024 | 10,18 | 10,38 | 10,14 | 10,20 | 0,79% | 1.708,00 |
| 26.01.2024 | 10,04 | 10,42 | 9,95 | 10,12 | 0,80% | 4.271,00 |
| 25.01.2024 | 10,14 | 10,28 | 9,78 | 10,04 | -1,18% | 8.772,00 |
| 24.01.2024 | 10,30 | 10,30 | 10,16 | 10,16 | -1,36% | 3.924,00 |
| 23.01.2024 | 10,30 | 10,38 | 10,16 | 10,30 | -0,39% | 11.470,00 |
| 22.01.2024 | 10,62 | 10,72 | 10,34 | 10,34 | -3,36% | 8.005,00 |
| 19.01.2024 | 11,74 | 11,88 | 10,32 | 10,70 | -6,96% | 20.057,00 |
| 18.01.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | 884,00 |
| 17.01.2024 | 11,78 | 11,90 | 11,60 | 11,60 | -2,19% | 1.766,00 |
| 16.01.2024 | 12,18 | 12,18 | 11,78 | 11,86 | -2,63% | 743,00 |
| 15.01.2024 | 11,98 | 12,44 | 11,92 | 12,18 | 1,84% | 4.023,00 |
| 12.01.2024 | 11,98 | 11,98 | 11,68 | 11,96 | 1,87% | 812,00 |
| 11.01.2024 | 12,20 | 12,34 | 11,72 | 11,74 | -1,34% | 3.940,00 |
| 10.01.2024 | 11,98 | 12,30 | 11,86 | 11,90 | -1,98% | 5.015,00 |
| 09.01.2024 | 12,12 | 12,18 | 11,90 | 12,14 | 2,02% | 3.532,00 |
| 08.01.2024 | 11,70 | 12,08 | 11,66 | 11,90 | 2,06% | 11.024,00 |
| 05.01.2024 | 11,92 | 11,92 | 11,64 | 11,66 | -2,35% | 2.829,00 |
| 04.01.2024 | 11,88 | 12,26 | 11,88 | 11,94 | -0,17% | 4.268,00 |
| 03.01.2024 | 12,46 | 12,58 | 11,96 | 11,96 | -4,01% | 5.476,00 |
| 02.01.2024 | 12,44 | 12,68 | 12,32 | 12,46 | 0,97% | 5.458,00 |
| 29.12.2023 | 12,30 | 12,60 | 12,30 | 12,34 | 0,16% | 4.308,00 |
| 28.12.2023 | 11,82 | 12,32 | 11,82 | 12,32 | 2,67% | 6.494,00 |
| 27.12.2023 | 11,88 | 12,16 | 11,52 | 12,00 | 2,92% | 3.547,00 |
| 22.12.2023 | 11,82 | 12,18 | 11,62 | 11,66 | -3,48% | 7.370,00 |
| 21.12.2023 | 12,06 | 12,18 | 11,70 | 12,08 | -0,49% | 1.858,00 |
| 20.12.2023 | 12,20 | 12,30 | 11,70 | 12,14 | 0,00% | 5.525,00 |
| 19.12.2023 | 11,94 | 13,04 | 11,76 | 12,14 | 1,68% | 17.503,00 |
| 18.12.2023 | 12,52 | 12,52 | 11,94 | 11,94 | -4,78% | 5.981,00 |
| 15.12.2023 | 13,30 | 13,30 | 12,30 | 12,54 | -5,71% | 11.638,00 |
| 14.12.2023 | 13,88 | 13,88 | 11,70 | 13,30 | -3,20% | 38.127,00 |
| 13.12.2023 | 13,76 | 13,88 | 13,22 | 13,74 | 6,35% | 20.189,00 |
| 12.12.2023 | 10,70 | 13,82 | 10,70 | 12,92 | 21,43% | 41.106,00 |
| 11.12.2023 | 9,76 | 10,70 | 9,76 | 10,64 | 9,80% | 25.480,00 |
| 08.12.2023 | 9,82 | 9,82 | 9,58 | 9,69 | -1,12% | 5.175,00 |
| 07.12.2023 | 10,22 | 10,22 | 9,80 | 9,80 | -4,48% | 6.640,00 |
| 06.12.2023 | 10,22 | 10,32 | 10,16 | 10,26 | -0,58% | 3.091,00 |
| 05.12.2023 | 10,24 | 10,46 | 10,22 | 10,32 | -0,58% | 1.119,00 |
| 04.12.2023 | 10,84 | 10,84 | 10,28 | 10,38 | -4,24% | 3.629,00 |
| 01.12.2023 | 11,18 | 11,28 | 10,84 | 10,84 | -2,69% | 3.547,00 |
| 30.11.2023 | 11,36 | 11,36 | 11,14 | 11,14 | -1,94% | 2.021,00 |
| 29.11.2023 | 11,44 | 11,68 | 11,36 | 11,36 | -2,41% | 3.470,00 |
| 28.11.2023 | 11,68 | 11,70 | 11,64 | 11,64 | 0,52% | 1.050,00 |
| 27.11.2023 | 11,62 | 11,64 | 11,58 | 11,58 | -0,52% | 954,00 |