239,300€
2,53%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 232,95 | 242,25 | 230,35 | 239,95 | 2,46% | 644,00 |
| 28.05.2026 | 237,45 | 241,45 | 223,45 | 234,20 | -2,74% | 140,00 |
| 27.05.2026 | 256,05 | 265,10 | 230,75 | 240,80 | -5,40% | 1.156,00 |
| 26.05.2026 | 235,10 | 276,90 | 230,20 | 254,55 | 6,73% | 591,00 |
| 25.05.2026 | 226,65 | 242,05 | 226,05 | 238,50 | 6,21% | 1.109,00 |
| 22.05.2026 | 217,10 | 230,10 | 217,05 | 224,55 | 4,32% | 1.885,00 |
| 21.05.2026 | 221,15 | 226,40 | 214,70 | 215,25 | -2,71% | - |
| 20.05.2026 | 210,90 | 223,10 | 210,90 | 221,25 | 5,08% | 762,00 |
| 19.05.2026 | 212,00 | 215,75 | 201,75 | 210,55 | -0,50% | 406,00 |
| 18.05.2026 | 231,45 | 233,80 | 208,75 | 211,60 | -9,51% | 215,00 |
| 15.05.2026 | 247,15 | 249,50 | 230,65 | 233,85 | -6,65% | 1.801,00 |
| 14.05.2026 | 239,05 | 251,80 | 238,30 | 250,50 | 4,81% | 1.189,00 |
| 13.05.2026 | 237,20 | 247,00 | 231,65 | 239,00 | 1,59% | 300,00 |
| 12.05.2026 | 242,05 | 242,05 | 228,40 | 235,25 | -2,79% | 400,00 |
| 11.05.2026 | 231,70 | 243,45 | 231,70 | 242,00 | 4,38% | 420,00 |
| 08.05.2026 | 230,20 | 239,45 | 229,90 | 231,85 | 0,91% | - |
| 07.05.2026 | 233,75 | 244,75 | 229,00 | 229,75 | -1,39% | - |
| 06.05.2026 | 234,50 | 239,15 | 223,40 | 233,00 | 0,28% | 183,00 |
| 05.05.2026 | 224,05 | 236,35 | 222,90 | 232,35 | 4,10% | 4.400,00 |
| 04.05.2026 | 226,85 | 233,80 | 219,95 | 223,20 | 2,95% | - |
| 30.04.2026 | 198,83 | 218,10 | 198,52 | 216,80 | 8,52% | - |
| 29.04.2026 | 203,05 | 209,35 | 196,75 | 199,77 | -1,35% | - |
| 28.04.2026 | 209,20 | 209,60 | 194,38 | 202,50 | -3,11% | 210,00 |
| 27.04.2026 | 215,65 | 216,40 | 205,65 | 209,00 | -2,47% | - |
| 24.04.2026 | 214,95 | 219,90 | 213,80 | 214,30 | -0,02% | - |
| 23.04.2026 | 215,00 | 221,25 | 213,30 | 214,35 | -0,67% | 2.400,00 |
| 22.04.2026 | 211,60 | 219,65 | 210,05 | 215,80 | 2,52% | 8.112,00 |
| 21.04.2026 | 213,85 | 220,10 | 208,45 | 210,50 | -1,27% | - |
| 20.04.2026 | 204,85 | 213,35 | 204,00 | 213,20 | 3,14% | 450,00 |
| 17.04.2026 | 200,13 | 209,40 | 199,48 | 206,70 | 3,56% | 1.310,00 |
| 16.04.2026 | 201,85 | 204,80 | 196,88 | 199,60 | -0,97% | - |
| 15.04.2026 | 215,60 | 216,00 | 196,95 | 201,55 | -6,36% | 123,00 |
| 14.04.2026 | 218,65 | 224,30 | 206,10 | 215,25 | -2,03% | 356,00 |
| 13.04.2026 | 205,50 | 219,80 | 201,85 | 219,70 | 6,39% | 115,00 |
| 10.04.2026 | 206,45 | 208,40 | 200,80 | 206,50 | -0,07% | - |
| 09.04.2026 | 201,20 | 212,05 | 198,80 | 206,65 | 2,73% | 120,00 |
| 08.04.2026 | 193,50 | 207,50 | 192,65 | 201,15 | 8,95% | - |
| 07.04.2026 | 186,35 | 186,48 | 178,95 | 184,63 | -2,16% | 3.696,00 |
| 02.04.2026 | 187,50 | 193,00 | 182,52 | 188,70 | -1,92% | 2.900,00 |
| 01.04.2026 | 187,73 | 195,30 | 187,68 | 192,40 | 2,60% | - |
| 31.03.2026 | 177,83 | 188,85 | 177,40 | 187,52 | 6,16% | 800,00 |
| 30.03.2026 | 186,20 | 188,70 | 172,27 | 176,65 | -4,80% | 4.072,00 |
| 27.03.2026 | 188,68 | 190,20 | 182,00 | 185,55 | -1,39% | - |
| 26.03.2026 | 201,70 | 201,80 | 185,45 | 188,18 | -7,05% | 3.066,00 |
| 25.03.2026 | 200,50 | 203,90 | 195,08 | 202,45 | 1,94% | 180,00 |
| 24.03.2026 | 182,40 | 201,60 | 180,70 | 198,60 | 9,05% | - |
| 23.03.2026 | 168,35 | 187,75 | 162,38 | 182,13 | 6,49% | - |
| 20.03.2026 | 173,23 | 177,30 | 163,45 | 171,02 | -1,60% | 264,00 |
| 19.03.2026 | 175,00 | 175,65 | 167,80 | 173,80 | -0,49% | - |
| 18.03.2026 | 170,95 | 176,88 | 169,63 | 174,65 | 2,77% | 390,00 |
| 17.03.2026 | 171,38 | 176,02 | 169,93 | 169,95 | -1,19% | - |
| 16.03.2026 | 166,18 | 174,25 | 164,88 | 172,00 | 4,42% | - |
| 13.03.2026 | 166,83 | 171,10 | 164,30 | 164,73 | -1,33% | 1.124,00 |
| 12.03.2026 | 172,55 | 172,83 | 162,27 | 166,95 | -3,64% | 4.700,00 |
| 11.03.2026 | 174,23 | 176,85 | 171,65 | 173,25 | -0,35% | 72,00 |
| 10.03.2026 | 173,50 | 181,93 | 172,10 | 173,85 | 0,29% | - |
| 09.03.2026 | 154,10 | 173,45 | 153,10 | 173,35 | 8,19% | 2.165,00 |
| 06.03.2026 | 176,68 | 176,83 | 158,70 | 160,23 | -9,16% | 2.278,00 |
| 05.03.2026 | 180,45 | 180,83 | 171,55 | 176,38 | -2,18% | 48,00 |
| 04.03.2026 | 178,50 | 188,38 | 173,95 | 180,30 | -1,26% | 920,00 |
| 03.03.2026 | 202,65 | 202,80 | 181,23 | 182,60 | -10,53% | 416,00 |
| 02.03.2026 | 188,48 | 204,45 | 186,00 | 204,10 | 6,14% | 288,00 |
| 27.02.2026 | 193,85 | 193,85 | 186,80 | 192,30 | -1,26% | 2.566,00 |
| 26.02.2026 | 194,35 | 196,30 | 185,63 | 194,75 | -0,09% | - |
| 25.02.2026 | 200,75 | 207,95 | 194,00 | 194,93 | -3,07% | 970,00 |
| 24.02.2026 | 189,18 | 201,35 | 186,50 | 201,10 | 6,40% | 1.410,00 |
| 23.02.2026 | 190,15 | 193,50 | 185,68 | 189,00 | -2,17% | 1.508,00 |
| 20.02.2026 | 186,20 | 193,73 | 184,58 | 193,20 | 4,00% | 591,00 |
| 19.02.2026 | 184,55 | 187,38 | 180,52 | 185,77 | 0,83% | 150,00 |
| 18.02.2026 | 183,63 | 190,68 | 183,18 | 184,25 | 0,41% | 110,00 |
| 17.02.2026 | 185,13 | 188,13 | 181,15 | 183,50 | -0,78% | 2.400,00 |
| 16.02.2026 | 184,13 | 186,10 | 184,00 | 184,95 | 0,78% | 1.201,00 |
| 13.02.2026 | 181,35 | 188,52 | 178,95 | 183,52 | 0,70% | 270,00 |
| 12.02.2026 | 185,50 | 194,27 | 181,63 | 182,25 | -1,71% | 4.346,00 |
| 11.02.2026 | 184,85 | 197,77 | 180,95 | 185,43 | 0,30% | 530,00 |
| 10.02.2026 | 184,02 | 186,98 | 179,68 | 184,88 | 0,64% | - |
| 09.02.2026 | 185,68 | 188,35 | 181,45 | 183,70 | 1,00% | 5.605,00 |
| 06.02.2026 | 173,98 | 186,58 | 173,88 | 181,88 | 5,43% | - |
| 05.02.2026 | 170,75 | 176,10 | 159,00 | 172,50 | 0,94% | 5.970,00 |
| 04.02.2026 | 169,52 | 172,35 | 162,75 | 170,90 | 1,88% | 10.364,00 |
| 03.02.2026 | 166,55 | 173,80 | 161,45 | 167,75 | 1,33% | 318,00 |
| 02.02.2026 | 156,45 | 169,20 | 155,38 | 165,55 | 5,99% | 160,00 |
| 30.01.2026 | 149,00 | 159,65 | 147,95 | 156,20 | 5,95% | 790,00 |
| 29.01.2026 | 122,53 | 151,88 | 122,43 | 147,43 | 20,59% | 1.015,00 |
| 28.01.2026 | 122,53 | 124,13 | 116,60 | 122,25 | -0,04% | - |
| 27.01.2026 | 124,90 | 128,00 | 122,23 | 122,30 | -1,71% | - |
| 26.01.2026 | 122,98 | 124,43 | 121,10 | 124,43 | 0,42% | - |
| 23.01.2026 | 126,95 | 127,08 | 121,28 | 123,90 | -0,68% | - |
| 22.01.2026 | 123,05 | 128,40 | 122,20 | 124,75 | 2,55% | - |
| 21.01.2026 | 116,40 | 123,13 | 115,73 | 121,65 | 4,29% | - |
| 20.01.2026 | 113,95 | 117,18 | 111,25 | 116,65 | 1,97% | - |
| 19.01.2026 | 117,08 | 117,08 | 111,53 | 114,40 | -3,09% | 552,00 |
| 16.01.2026 | 113,75 | 120,25 | 113,25 | 118,05 | 3,94% | - |
| 15.01.2026 | 107,38 | 114,83 | 107,30 | 113,58 | 5,75% | - |
| 14.01.2026 | 108,88 | 109,08 | 105,28 | 107,40 | -1,56% | 3.790,00 |
| 13.01.2026 | 109,03 | 111,20 | 106,55 | 109,10 | 0,02% | - |
| 12.01.2026 | 107,03 | 111,20 | 105,13 | 109,08 | 1,47% | - |
| 09.01.2026 | 103,03 | 109,63 | 102,88 | 107,50 | 4,60% | 456,00 |
| 08.01.2026 | 102,45 | 106,05 | 98,93 | 102,78 | 0,34% | 1.936,00 |
| 07.01.2026 | 111,28 | 111,63 | 101,55 | 102,43 | -7,91% | 2.086,00 |