89,260€
1,80%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.01.2025 | 117,40 | 117,63 | 116,80 | 117,40 | -0,02% | 30,00 |
| 08.01.2025 | 117,65 | 118,33 | 113,43 | 117,43 | -0,11% | - |
| 07.01.2025 | 118,00 | 120,85 | 114,90 | 117,55 | -0,49% | - |
| 06.01.2025 | 118,73 | 124,13 | 117,95 | 118,13 | -0,48% | 156,00 |
| 03.01.2025 | 113,15 | 119,10 | 112,95 | 118,70 | 4,81% | 34,00 |
| 02.01.2025 | 112,10 | 116,63 | 111,50 | 113,25 | 1,57% | - |
| 30.12.2024 | 113,45 | 113,80 | 110,00 | 111,50 | -2,13% | - |
| 27.12.2024 | 115,65 | 115,70 | 111,38 | 113,93 | 1,02% | - |
| 23.12.2024 | 114,38 | 115,75 | 112,15 | 112,78 | -1,18% | - |
| 20.12.2024 | 113,70 | 116,20 | 109,33 | 114,13 | 0,29% | 400,00 |
| 19.12.2024 | 113,30 | 116,63 | 112,50 | 113,80 | 0,24% | 45,00 |
| 18.12.2024 | 121,70 | 123,73 | 109,73 | 113,53 | -6,74% | 300,00 |
| 17.12.2024 | 127,80 | 128,98 | 121,40 | 121,73 | -5,00% | - |
| 16.12.2024 | 125,70 | 130,05 | 124,08 | 128,13 | 1,77% | 30,00 |
| 13.12.2024 | 122,55 | 128,10 | 121,93 | 125,90 | 2,84% | - |
| 12.12.2024 | 124,75 | 125,98 | 121,78 | 122,43 | -2,31% | 20,00 |
| 11.12.2024 | 123,83 | 128,27 | 123,83 | 125,33 | 1,23% | - |
| 10.12.2024 | 122,55 | 125,95 | 122,55 | 123,80 | 0,83% | 80,00 |
| 09.12.2024 | 132,85 | 134,45 | 120,38 | 122,78 | -7,55% | - |
| 06.12.2024 | 130,13 | 133,08 | 129,48 | 132,80 | 2,09% | - |
| 05.12.2024 | 133,95 | 133,98 | 129,52 | 130,08 | -2,80% | - |
| 04.12.2024 | 132,52 | 136,02 | 131,27 | 133,83 | 1,11% | 24,00 |
| 03.12.2024 | 131,23 | 132,75 | 129,45 | 132,35 | 0,86% | - |
| 02.12.2024 | 128,90 | 135,75 | 128,90 | 131,23 | 0,25% | 190,00 |
| 29.11.2024 | 128,10 | 131,08 | 126,38 | 130,90 | 1,97% | - |
| 28.11.2024 | 127,00 | 128,52 | 126,85 | 128,38 | 1,66% | - |
| 27.11.2024 | 132,77 | 134,40 | 124,00 | 126,28 | -4,57% | - |
| 26.11.2024 | 130,40 | 134,83 | 129,13 | 132,33 | 0,99% | - |
| 25.11.2024 | 139,18 | 140,08 | 128,80 | 131,02 | -4,71% | 140,00 |
| 22.11.2024 | 134,48 | 138,23 | 134,05 | 137,50 | 2,63% | 16,00 |
| 21.11.2024 | 126,60 | 135,65 | 125,88 | 133,98 | 5,60% | 1.513,00 |
| 20.11.2024 | 129,10 | 129,70 | 123,65 | 126,88 | -1,17% | 33,00 |
| 19.11.2024 | 119,33 | 128,38 | 116,30 | 128,38 | 7,76% | 74,00 |
| 18.11.2024 | 117,48 | 121,63 | 116,68 | 119,13 | 1,79% | 42,00 |
| 15.11.2024 | 112,68 | 117,43 | 112,20 | 117,03 | 2,43% | 36,00 |
| 14.11.2024 | 120,18 | 122,63 | 112,60 | 114,25 | -5,23% | - |
| 13.11.2024 | 116,70 | 122,08 | 116,68 | 120,55 | 2,57% | 10,00 |
| 12.11.2024 | 123,83 | 125,45 | 116,70 | 117,53 | -5,24% | - |
| 11.11.2024 | 120,83 | 124,53 | 120,55 | 124,03 | 3,76% | - |
| 08.11.2024 | 118,18 | 120,55 | 117,43 | 119,53 | 1,40% | - |
| 07.11.2024 | 116,68 | 118,35 | 115,20 | 117,88 | 1,20% | - |
| 06.11.2024 | 110,48 | 117,08 | 107,08 | 116,48 | 12,70% | - |
| 05.11.2024 | 100,76 | 103,75 | 100,36 | 103,35 | 2,40% | - |
| 04.11.2024 | 102,10 | 104,08 | 100,38 | 100,93 | -2,09% | - |
| 01.11.2024 | 107,83 | 111,53 | 102,70 | 103,08 | -4,12% | 48,00 |
| 31.10.2024 | 111,40 | 112,00 | 106,60 | 107,50 | -6,30% | - |
| 30.10.2024 | 120,58 | 120,58 | 105,28 | 114,73 | -2,22% | 157,00 |
| 29.10.2024 | 121,60 | 123,13 | 112,35 | 117,33 | -3,91% | - |
| 28.10.2024 | 118,90 | 122,10 | 118,38 | 122,10 | 3,50% | 328,00 |
| 25.10.2024 | 115,30 | 119,20 | 115,05 | 117,98 | 2,54% | - |
| 24.10.2024 | 119,15 | 120,13 | 113,03 | 115,05 | -3,24% | - |
| 23.10.2024 | 119,10 | 121,90 | 117,43 | 118,90 | -0,38% | - |
| 22.10.2024 | 119,85 | 120,78 | 116,93 | 119,35 | -1,16% | 250,00 |
| 21.10.2024 | 122,45 | 123,55 | 119,80 | 120,75 | -1,23% | 181,00 |
| 18.10.2024 | 124,85 | 126,20 | 121,95 | 122,25 | -2,38% | - |
| 17.10.2024 | 122,55 | 130,90 | 122,55 | 125,23 | 1,25% | - |
| 16.10.2024 | 119,28 | 124,28 | 118,90 | 123,68 | 4,10% | 94,00 |
| 15.10.2024 | 122,10 | 122,70 | 116,10 | 118,80 | -2,74% | 52,00 |
| 14.10.2024 | 123,13 | 127,03 | 120,98 | 122,15 | -0,43% | 6,00 |
| 11.10.2024 | 119,83 | 123,30 | 117,30 | 122,68 | 2,34% | - |
| 10.10.2024 | 121,75 | 122,80 | 118,65 | 119,88 | -2,06% | 98,00 |
| 09.10.2024 | 120,33 | 124,03 | 119,73 | 122,40 | 1,28% | 100,00 |
| 08.10.2024 | 120,95 | 125,48 | 120,60 | 120,85 | -0,60% | - |
| 07.10.2024 | 122,43 | 123,03 | 120,40 | 121,58 | -0,69% | 34,00 |
| 04.10.2024 | 118,85 | 123,15 | 118,40 | 122,43 | 3,16% | - |
| 03.10.2024 | 118,98 | 121,70 | 117,35 | 118,68 | -0,50% | - |
| 02.10.2024 | 114,23 | 120,98 | 113,00 | 119,28 | 3,54% | - |
| 01.10.2024 | 118,98 | 119,78 | 112,60 | 115,20 | -3,48% | - |
| 30.09.2024 | 117,85 | 120,15 | 115,63 | 119,35 | 1,14% | 250,00 |