134,850€
6,60%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 116,93 | 119,48 | 115,30 | 118,00 | 0,96% | 110,00 |
| 26.09.2024 | 121,35 | 123,63 | 116,63 | 116,88 | -2,73% | 526,00 |
| 25.09.2024 | 118,48 | 124,75 | 118,23 | 120,15 | 0,42% | 16,00 |
| 24.09.2024 | 114,65 | 120,85 | 114,20 | 119,65 | 4,59% | 1.140,00 |
| 23.09.2024 | 116,08 | 117,75 | 112,73 | 114,40 | -0,54% | 240,00 |
| 20.09.2024 | 113,90 | 116,88 | 111,93 | 115,03 | 0,72% | 330,00 |
| 19.09.2024 | 107,83 | 114,20 | 107,65 | 114,20 | 8,45% | 5,00 |
| 18.09.2024 | 104,13 | 110,25 | 103,30 | 105,30 | 1,42% | 63,00 |
| 17.09.2024 | 101,40 | 105,45 | 101,35 | 103,83 | 2,39% | - |
| 16.09.2024 | 100,87 | 102,70 | 98,57 | 101,40 | 1,15% | 131,00 |
| 13.09.2024 | 100,37 | 103,48 | 99,56 | 100,25 | 0,14% | - |
| 12.09.2024 | 98,37 | 103,03 | 96,61 | 100,11 | 2,08% | - |
| 11.09.2024 | 84,50 | 102,30 | 84,50 | 98,07 | 14,33% | 2,00 |
| 10.09.2024 | 88,65 | 90,68 | 85,37 | 85,78 | -3,78% | 82,00 |
| 09.09.2024 | 87,96 | 92,59 | 87,94 | 89,15 | 1,48% | 20,00 |
| 06.09.2024 | 93,36 | 95,37 | 87,73 | 87,85 | -6,18% | 180,00 |
| 05.09.2024 | 95,55 | 96,39 | 93,36 | 93,64 | -2,42% | - |
| 04.09.2024 | 97,61 | 98,23 | 95,30 | 95,96 | -2,25% | 60,00 |
| 03.09.2024 | 109,50 | 112,30 | 97,50 | 98,17 | -13,14% | 201,00 |
| 02.09.2024 | 109,75 | 113,03 | 108,88 | 113,03 | 2,77% | 106,00 |
| 30.08.2024 | 104,95 | 110,03 | 104,90 | 109,98 | 5,14% | 180,00 |
| 29.08.2024 | 103,58 | 108,20 | 103,38 | 104,60 | 1,50% | - |
| 28.08.2024 | 105,25 | 105,85 | 103,05 | 103,05 | -1,43% | - |
| 27.08.2024 | 103,30 | 105,55 | 102,53 | 104,55 | 0,14% | 40,00 |
| 26.08.2024 | 106,95 | 108,58 | 103,33 | 104,40 | -2,20% | 95,00 |
| 23.08.2024 | 102,58 | 106,93 | 102,15 | 106,75 | 4,63% | - |
| 22.08.2024 | 100,36 | 103,58 | 100,03 | 102,03 | 1,52% | - |
| 21.08.2024 | 97,63 | 100,83 | 96,72 | 100,50 | 3,38% | - |
| 20.08.2024 | 99,49 | 100,24 | 96,41 | 97,21 | -2,18% | - |
| 19.08.2024 | 99,01 | 100,11 | 97,50 | 99,38 | 0,28% | - |
| 16.08.2024 | 100,83 | 100,87 | 97,74 | 99,10 | -1,04% | - |
| 15.08.2024 | 95,44 | 100,88 | 95,44 | 100,15 | 5,17% | - |
| 14.08.2024 | 95,01 | 96,01 | 92,82 | 95,22 | 0,54% | - |
| 13.08.2024 | 92,62 | 95,54 | 92,61 | 94,71 | 2,29% | - |
| 12.08.2024 | 91,88 | 95,05 | 90,16 | 92,59 | 0,82% | 128,00 |
| 09.08.2024 | 92,54 | 93,33 | 90,86 | 91,84 | -0,71% | 75,00 |
| 08.08.2024 | 86,68 | 93,68 | 86,46 | 92,50 | 6,38% | - |
| 07.08.2024 | 93,49 | 96,43 | 86,80 | 86,95 | -6,26% | - |
| 06.08.2024 | 90,20 | 93,08 | 87,32 | 92,76 | 3,93% | 145,00 |
| 05.08.2024 | 88,75 | 89,70 | 77,79 | 89,25 | -1,47% | 180,00 |
| 02.08.2024 | 103,00 | 103,00 | 86,81 | 90,58 | -12,63% | 16,00 |
| 01.08.2024 | 108,50 | 109,40 | 102,65 | 103,68 | -4,64% | 55,00 |
| 31.07.2024 | 92,80 | 114,38 | 92,26 | 108,73 | 18,80% | 84,00 |
| 30.07.2024 | 94,57 | 97,20 | 90,74 | 91,52 | -3,14% | 44,00 |
| 29.07.2024 | 95,85 | 99,27 | 93,79 | 94,49 | -1,43% | 306,00 |
| 26.07.2024 | 91,92 | 96,61 | 91,91 | 95,86 | 4,49% | 76,00 |
| 25.07.2024 | 91,70 | 94,45 | 89,21 | 91,74 | 0,77% | 302,00 |
| 24.07.2024 | 108,75 | 109,60 | 90,48 | 91,04 | -16,36% | - |
| 23.07.2024 | 105,18 | 110,75 | 105,10 | 108,85 | 3,72% | 130,00 |
| 22.07.2024 | 98,93 | 105,13 | 98,69 | 104,95 | 6,54% | 605,00 |
| 19.07.2024 | 99,14 | 100,44 | 98,05 | 98,51 | -0,53% | 5,00 |
| 18.07.2024 | 97,64 | 102,18 | 95,46 | 99,03 | 1,77% | 56,00 |
| 17.07.2024 | 106,38 | 106,70 | 97,31 | 97,31 | -8,61% | 35,00 |
| 16.07.2024 | 104,13 | 107,58 | 103,75 | 106,48 | 2,40% | 368,00 |
| 15.07.2024 | 100,19 | 104,08 | 97,62 | 103,98 | 5,24% | 135,00 |
| 12.07.2024 | 101,02 | 105,10 | 98,53 | 98,80 | -1,07% | - |
| 11.07.2024 | 96,70 | 101,65 | 96,00 | 99,87 | 3,17% | 290,00 |
| 10.07.2024 | 98,11 | 98,54 | 94,20 | 96,80 | -1,37% | - |
| 09.07.2024 | 98,12 | 99,19 | 96,35 | 98,14 | 0,52% | - |
| 08.07.2024 | 99,26 | 100,14 | 97,24 | 97,63 | -0,95% | 1.256,00 |
| 05.07.2024 | 100,73 | 101,38 | 97,31 | 98,57 | -2,14% | 10,00 |