77,120€
-0,44%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 77,52 | 81,83 | 77,22 | 81,66 | 5,16% | - |
| 02.06.2025 | 79,18 | 79,95 | 77,04 | 77,65 | -2,86% | - |
| 30.05.2025 | 80,81 | 81,01 | 78,64 | 79,94 | -0,78% | - |
| 29.05.2025 | 83,47 | 83,47 | 79,45 | 80,57 | -0,02% | - |
| 28.05.2025 | 81,59 | 82,30 | 78,93 | 80,59 | -1,21% | 170,00 |
| 27.05.2025 | 80,37 | 81,77 | 79,92 | 81,58 | 1,37% | - |
| 26.05.2025 | 79,44 | 80,65 | 79,37 | 80,48 | 1,73% | 80,00 |
| 23.05.2025 | 79,75 | 80,11 | 77,47 | 79,11 | -1,21% | - |
| 22.05.2025 | 82,95 | 84,08 | 80,08 | 80,08 | -2,72% | - |
| 21.05.2025 | 93,24 | 95,58 | 81,84 | 82,32 | -12,00% | - |
| 20.05.2025 | 92,33 | 93,56 | 92,05 | 93,55 | 1,05% | - |
| 19.05.2025 | 92,64 | 92,78 | 90,20 | 92,58 | -1,16% | - |
| 16.05.2025 | 91,31 | 94,03 | 91,29 | 93,67 | 2,30% | 4,00 |
| 15.05.2025 | 93,38 | 93,66 | 90,77 | 91,56 | -2,65% | - |
| 14.05.2025 | 93,61 | 94,71 | 92,12 | 94,05 | 0,58% | 2,00 |
| 13.05.2025 | 91,09 | 94,45 | 90,58 | 93,51 | 2,23% | - |
| 12.05.2025 | 86,93 | 92,39 | 86,79 | 91,47 | 8,78% | 124,00 |
| 09.05.2025 | 82,99 | 85,00 | 82,56 | 84,09 | 1,24% | - |
| 08.05.2025 | 81,29 | 84,77 | 81,13 | 83,06 | 2,75% | - |
| 07.05.2025 | 79,78 | 80,99 | 78,66 | 80,84 | 1,99% | - |
| 06.05.2025 | 79,65 | 80,38 | 77,94 | 79,26 | -0,68% | - |
| 05.05.2025 | 78,99 | 81,10 | 78,24 | 79,80 | 0,04% | - |
| 02.05.2025 | 78,39 | 80,77 | 76,73 | 79,77 | 10,76% | - |
| 30.04.2025 | 72,05 | 72,15 | 67,95 | 72,02 | 0,26% | - |
| 29.04.2025 | 70,47 | 72,31 | 69,25 | 71,83 | 1,89% | - |
| 28.04.2025 | 70,86 | 72,24 | 69,37 | 70,50 | -1,25% | - |
| 25.04.2025 | 69,80 | 71,96 | 68,56 | 71,39 | 2,96% | - |
| 24.04.2025 | 67,57 | 70,24 | 66,45 | 69,34 | 2,11% | - |
| 23.04.2025 | 65,29 | 70,87 | 64,38 | 67,91 | 7,44% | - |
| 22.04.2025 | 59,91 | 64,14 | 59,87 | 63,21 | -5,36% | - |
| 17.04.2025 | 66,98 | 67,37 | 65,41 | 66,79 | 0,77% | - |
| 16.04.2025 | 66,96 | 67,99 | 64,04 | 66,28 | -2,77% | - |
| 15.04.2025 | 68,05 | 69,92 | 67,59 | 68,17 | 0,06% | - |
| 14.04.2025 | 67,90 | 70,39 | 66,90 | 68,13 | 0,62% | - |
| 11.04.2025 | 69,34 | 70,62 | 66,36 | 67,71 | -1,97% | - |
| 10.04.2025 | 76,00 | 76,37 | 66,76 | 69,07 | -9,54% | - |
| 09.04.2025 | 62,11 | 78,10 | 61,48 | 76,35 | 16,33% | - |
| 08.04.2025 | 67,40 | 70,98 | 63,60 | 65,63 | -1,25% | - |
| 07.04.2025 | 59,12 | 70,63 | 56,89 | 66,46 | 3,70% | - |
| 04.04.2025 | 65,36 | 65,70 | 59,30 | 64,09 | -2,61% | 111,00 |
| 03.04.2025 | 73,09 | 73,65 | 65,60 | 65,81 | -16,29% | - |
| 02.04.2025 | 74,26 | 78,77 | 72,16 | 78,62 | 5,70% | 1,00 |
| 01.04.2025 | 70,81 | 74,41 | 69,88 | 74,38 | 4,82% | - |
| 31.03.2025 | 71,59 | 72,54 | 67,84 | 70,96 | -3,87% | - |
| 28.03.2025 | 74,10 | 74,81 | 69,64 | 73,82 | -1,49% | - |
| 27.03.2025 | 80,58 | 80,62 | 73,83 | 74,94 | -8,43% | - |
| 26.03.2025 | 86,37 | 86,75 | 80,20 | 81,84 | -5,76% | - |
| 25.03.2025 | 85,91 | 88,35 | 84,46 | 86,84 | 2,49% | - |
| 24.03.2025 | 82,49 | 85,98 | 82,44 | 84,73 | 3,29% | - |
| 21.03.2025 | 81,03 | 82,20 | 78,62 | 82,03 | 4,09% | - |
| 20.03.2025 | 80,73 | 82,00 | 78,52 | 78,81 | 0,90% | - |
| 19.03.2025 | 76,09 | 82,08 | 75,84 | 78,11 | 3,42% | - |
| 18.03.2025 | 79,49 | 79,63 | 74,85 | 75,53 | -4,63% | - |
| 17.03.2025 | 78,02 | 80,36 | 77,07 | 79,20 | 3,19% | 41,00 |
| 14.03.2025 | 76,32 | 79,70 | 75,96 | 76,75 | 0,37% | 40,00 |
| 13.03.2025 | 77,43 | 78,36 | 75,17 | 76,47 | -0,44% | - |
| 12.03.2025 | 73,57 | 78,79 | 73,49 | 76,81 | 6,80% | - |
| 11.03.2025 | 71,40 | 75,42 | 69,99 | 71,92 | -0,95% | 60,00 |
| 10.03.2025 | 74,47 | 74,57 | 68,57 | 72,61 | -2,60% | 40,00 |
| 07.03.2025 | 70,30 | 75,47 | 68,52 | 74,55 | 5,73% | 25,00 |
| 06.03.2025 | 73,48 | 73,49 | 68,97 | 70,51 | -4,07% | - |
| 05.03.2025 | 75,16 | 75,31 | 70,96 | 73,50 | -0,18% | 234,00 |
| 04.03.2025 | 73,85 | 74,70 | 69,07 | 73,63 | 0,31% | 80,00 |
| 03.03.2025 | 81,59 | 82,31 | 72,42 | 73,40 | -9,94% | - |
| 28.02.2025 | 75,97 | 81,90 | 75,80 | 81,50 | 6,82% | - |
| 27.02.2025 | 83,39 | 85,22 | 75,43 | 76,30 | -8,04% | - |
| 26.02.2025 | 82,42 | 87,11 | 81,91 | 82,97 | 1,17% | - |
| 25.02.2025 | 79,60 | 83,47 | 78,70 | 82,01 | 2,92% | 10,00 |
| 24.02.2025 | 82,55 | 83,52 | 77,05 | 79,68 | -3,36% | 88,00 |
| 21.02.2025 | 89,70 | 91,97 | 81,62 | 82,45 | -7,97% | - |
| 20.02.2025 | 85,08 | 90,06 | 82,61 | 89,59 | 5,03% | - |
| 19.02.2025 | 88,39 | 88,94 | 83,37 | 85,30 | -3,50% | - |
| 18.02.2025 | 88,73 | 89,58 | 85,73 | 88,39 | 2,06% | 1.202,00 |
| 17.02.2025 | 88,61 | 88,61 | 85,65 | 86,61 | -1,88% | - |
| 14.02.2025 | 89,07 | 89,89 | 85,99 | 88,27 | -0,76% | - |
| 13.02.2025 | 93,59 | 95,50 | 88,48 | 88,95 | -5,07% | - |
| 12.02.2025 | 93,78 | 94,11 | 88,69 | 93,70 | -0,11% | - |
| 11.02.2025 | 95,69 | 95,72 | 93,18 | 93,80 | -2,16% | - |
| 10.02.2025 | 95,82 | 97,80 | 93,31 | 95,87 | 0,31% | - |
| 07.02.2025 | 94,08 | 95,90 | 90,10 | 95,57 | 1,67% | 750,00 |
| 06.02.2025 | 101,45 | 102,58 | 93,71 | 94,00 | -7,39% | - |
| 05.02.2025 | 94,63 | 102,55 | 94,63 | 101,50 | 6,99% | - |
| 04.02.2025 | 93,40 | 95,58 | 91,67 | 94,87 | 1,13% | 31,00 |
| 03.02.2025 | 93,96 | 97,41 | 92,95 | 93,81 | -4,05% | 40,00 |
| 31.01.2025 | 98,80 | 101,55 | 95,98 | 97,77 | -0,77% | 54,00 |
| 30.01.2025 | 95,14 | 100,53 | 95,11 | 98,53 | 4,43% | - |
| 29.01.2025 | 91,80 | 95,57 | 89,89 | 94,35 | 3,50% | - |
| 28.01.2025 | 93,66 | 103,50 | 85,94 | 91,16 | -1,92% | 975,00 |
| 27.01.2025 | 121,43 | 123,25 | 89,86 | 92,94 | -26,25% | 9,00 |
| 24.01.2025 | 133,48 | 135,60 | 125,30 | 126,03 | -6,27% | - |
| 23.01.2025 | 136,85 | 139,60 | 134,13 | 134,45 | -1,88% | - |
| 22.01.2025 | 134,13 | 139,93 | 133,33 | 137,02 | 2,31% | 90,00 |
| 21.01.2025 | 128,55 | 134,10 | 127,35 | 133,93 | 4,06% | - |
| 20.01.2025 | 129,02 | 131,02 | 128,10 | 128,70 | -0,44% | - |
| 17.01.2025 | 128,98 | 132,85 | 128,93 | 129,27 | 0,43% | - |
| 16.01.2025 | 126,55 | 130,58 | 125,90 | 128,73 | 1,90% | 4.100,00 |
| 15.01.2025 | 121,23 | 127,70 | 121,03 | 126,33 | 4,31% | - |
| 14.01.2025 | 115,95 | 121,85 | 115,80 | 121,10 | 4,22% | 265,00 |
| 13.01.2025 | 115,80 | 116,23 | 112,55 | 116,20 | 0,13% | 525,00 |
| 10.01.2025 | 117,55 | 118,13 | 113,33 | 116,05 | -1,15% | - |