74,180€
1,84%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 74,26 | 74,39 | 73,95 | 74,21 | -0,23% | - |
| 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% | - |
| 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% | - |