20,600€
0,49%
Echtzeit-Aktienkurs Manz AG
Bid:
Ask:
Aktienkurse zur Manz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 20,65 | 20,90 | 20,50 | 20,50 | -1,20% | 4.098,00 |
| 02.06.2023 | 20,70 | 20,90 | 20,45 | 20,75 | 0,97% | 1.736,00 |
| 01.06.2023 | 20,70 | 20,80 | 20,40 | 20,55 | -0,48% | 1.534,00 |
| 31.05.2023 | 20,65 | 20,95 | 20,50 | 20,65 | 0,73% | 1.997,00 |
| 30.05.2023 | 20,80 | 20,90 | 20,50 | 20,50 | -1,91% | 2.983,00 |
| 29.05.2023 | 21,05 | 21,05 | 20,65 | 20,90 | 2,20% | 3.520,00 |
| 26.05.2023 | 20,50 | 20,70 | 20,45 | 20,45 | -0,97% | 1.953,00 |
| 25.05.2023 | 21,00 | 21,25 | 20,60 | 20,65 | -1,90% | 7.766,00 |
| 24.05.2023 | 21,60 | 21,65 | 21,05 | 21,05 | -3,44% | 4.363,00 |
| 23.05.2023 | 22,05 | 22,40 | 21,50 | 21,80 | -1,80% | 4.696,00 |
| 22.05.2023 | 22,40 | 22,40 | 22,00 | 22,20 | 0,23% | 2.133,00 |
| 19.05.2023 | 22,15 | 22,15 | 22,15 | 22,15 | -1,12% | 836,00 |
| 18.05.2023 | 22,50 | 22,50 | 22,30 | 22,40 | -0,22% | 340,00 |
| 17.05.2023 | 22,50 | 22,60 | 22,20 | 22,45 | 0,67% | 3.188,00 |
| 16.05.2023 | 22,20 | 22,50 | 22,20 | 22,30 | -0,45% | 1.134,00 |
| 15.05.2023 | 22,10 | 22,60 | 22,05 | 22,40 | 1,13% | 2.372,00 |
| 12.05.2023 | 22,10 | 22,25 | 22,05 | 22,15 | 0,68% | 1.382,00 |
| 11.05.2023 | 22,35 | 22,60 | 22,00 | 22,00 | -2,00% | 1.994,00 |
| 10.05.2023 | 22,55 | 22,70 | 22,40 | 22,45 | -1,97% | 2.019,00 |
| 09.05.2023 | 23,85 | 23,85 | 22,50 | 22,90 | -1,72% | 2.415,00 |
| 08.05.2023 | 23,50 | 23,55 | 23,30 | 23,30 | 0,00% | 662,00 |
| 05.05.2023 | 23,30 | 23,75 | 23,30 | 23,30 | -1,27% | 1.030,00 |
| 04.05.2023 | 23,50 | 23,75 | 23,40 | 23,60 | 0,64% | 3.412,00 |
| 03.05.2023 | 23,60 | 23,85 | 23,15 | 23,45 | -0,21% | 2.106,00 |
| 02.05.2023 | 23,85 | 24,00 | 23,05 | 23,50 | -1,26% | 2.712,00 |
| 28.04.2023 | 23,95 | 24,00 | 23,65 | 23,80 | -2,46% | 845,00 |
| 27.04.2023 | 24,20 | 24,40 | 23,70 | 24,40 | -0,41% | 375,00 |
| 26.04.2023 | 25,65 | 25,65 | 24,50 | 24,50 | -4,67% | 2.220,00 |
| 25.04.2023 | 25,30 | 25,70 | 25,30 | 25,70 | 3,63% | 1.730,00 |
| 24.04.2023 | 24,80 | 25,30 | 24,55 | 24,80 | -0,80% | 9.837,00 |
| 21.04.2023 | 23,80 | 25,00 | 23,65 | 25,00 | 4,82% | 4.589,00 |
| 20.04.2023 | 24,00 | 24,10 | 23,75 | 23,85 | -1,04% | 1.488,00 |
| 19.04.2023 | 23,50 | 24,10 | 23,40 | 24,10 | 3,66% | 3.701,00 |
| 18.04.2023 | 23,25 | 23,85 | 23,00 | 23,25 | -1,06% | 4.309,00 |
| 17.04.2023 | 23,80 | 23,80 | 23,50 | 23,50 | -0,42% | 1.196,00 |
| 14.04.2023 | 23,60 | 23,95 | 23,60 | 23,60 | -1,26% | 3.257,00 |
| 13.04.2023 | 24,10 | 24,15 | 23,75 | 23,90 | -0,42% | 1.417,00 |
| 12.04.2023 | 23,90 | 24,20 | 23,65 | 24,00 | -1,23% | 1.502,00 |
| 11.04.2023 | 24,05 | 24,40 | 24,05 | 24,30 | 1,04% | 12.318,00 |
| 06.04.2023 | 23,60 | 24,40 | 23,60 | 24,05 | 1,05% | 1.375,00 |
| 05.04.2023 | 23,80 | 24,00 | 23,60 | 23,80 | -0,83% | 2.279,00 |
| 04.04.2023 | 23,75 | 24,00 | 23,70 | 24,00 | 0,42% | 737,00 |
| 03.04.2023 | 24,45 | 25,00 | 23,80 | 23,90 | -0,62% | 3.986,00 |
| 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 |