78,700€
0,25%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 78,56 | 78,83 | 78,56 | 78,71 | 0,27% | - |
| 16.07.2025 | 77,45 | 79,61 | 75,77 | 78,50 | 1,20% | 424,00 |
| 15.07.2025 | 78,60 | 79,51 | 76,98 | 77,57 | -1,36% | - |
| 14.07.2025 | 78,21 | 79,18 | 75,72 | 78,64 | -0,32% | - |
| 11.07.2025 | 78,96 | 79,49 | 76,81 | 78,89 | -0,55% | - |
| 10.07.2025 | 83,92 | 85,22 | 73,98 | 79,33 | -5,78% | - |
| 09.07.2025 | 84,35 | 86,50 | 82,91 | 84,20 | -0,23% | - |
| 08.07.2025 | 85,09 | 86,87 | 83,63 | 84,39 | -1,01% | - |
| 07.07.2025 | 88,39 | 89,09 | 84,25 | 85,25 | -3,07% | - |
| 04.07.2025 | 88,40 | 88,40 | 87,84 | 87,95 | -1,04% | - |
| 03.07.2025 | 86,73 | 89,62 | 86,59 | 88,87 | 2,74% | - |
| 02.07.2025 | 83,31 | 86,54 | 83,02 | 86,50 | 3,82% | - |
| 01.07.2025 | 83,49 | 84,18 | 79,14 | 83,32 | -0,32% | - |
| 30.06.2025 | 86,98 | 87,48 | 83,27 | 83,59 | -3,53% | - |
| 27.06.2025 | 87,22 | 87,62 | 84,92 | 86,65 | -0,37% | - |
| 26.06.2025 | 87,67 | 88,23 | 85,27 | 86,97 | -0,92% | 4,00 |
| 25.06.2025 | 86,12 | 89,39 | 86,00 | 87,78 | 1,94% | - |
| 24.06.2025 | 84,37 | 86,31 | 84,30 | 86,11 | 2,55% | - |
| 23.06.2025 | 83,73 | 84,45 | 80,78 | 83,97 | 0,01% | 10,00 |
| 20.06.2025 | 83,18 | 85,74 | 83,08 | 83,96 | 1,71% | - |
| 19.06.2025 | 83,67 | 83,67 | 82,54 | 82,55 | -1,50% | - |
| 18.06.2025 | 81,76 | 84,20 | 81,51 | 83,81 | 2,36% | - |
| 17.06.2025 | 82,60 | 83,52 | 80,30 | 81,88 | -1,40% | - |
| 16.06.2025 | 81,43 | 84,09 | 81,25 | 83,04 | 2,22% | - |
| 13.06.2025 | 81,43 | 83,19 | 81,02 | 81,24 | -3,11% | - |
| 12.06.2025 | 81,34 | 83,85 | 80,26 | 83,85 | 2,24% | - |
| 11.06.2025 | 80,29 | 82,76 | 80,07 | 82,01 | 1,86% | - |
| 10.06.2025 | 79,32 | 80,94 | 78,30 | 80,51 | 1,30% | - |
| 09.06.2025 | 81,88 | 82,70 | 79,48 | 79,48 | -3,25% | - |
| 06.06.2025 | 80,91 | 83,80 | 80,88 | 82,15 | 1,76% | - |
| 05.06.2025 | 80,29 | 80,90 | 78,06 | 80,73 | 0,50% | - |
| 04.06.2025 | 81,64 | 81,95 | 79,71 | 80,33 | -1,63% | - |
| 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 |