239,300€
1,96%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 231,90 | 240,60 | 231,90 | 240,60 | 2,51% | 33,00 |
| 28.05.2026 | 238,40 | 240,90 | 223,20 | 234,70 | -2,57% | 88,00 |
| 27.05.2026 | 255,70 | 265,60 | 237,70 | 240,90 | -5,46% | 194,00 |
| 26.05.2026 | 229,90 | 275,00 | 229,60 | 254,80 | 8,66% | 888,00 |
| 25.05.2026 | 227,70 | 235,40 | 226,20 | 234,50 | 3,03% | 186,00 |
| 22.05.2026 | 217,80 | 227,60 | 217,80 | 227,60 | 3,31% | 235,00 |
| 21.05.2026 | 220,90 | 224,80 | 217,90 | 220,30 | 0,64% | 190,00 |
| 20.05.2026 | 209,60 | 218,90 | 209,60 | 218,90 | 5,80% | 50,00 |
| 19.05.2026 | 210,20 | 213,60 | 206,90 | 206,90 | -2,95% | 89,00 |
| 18.05.2026 | 232,60 | 233,50 | 213,20 | 213,20 | -10,57% | 138,00 |
| 15.05.2026 | 249,10 | 250,00 | 238,40 | 238,40 | -2,89% | 365,00 |
| 14.05.2026 | 238,40 | 245,50 | 238,40 | 245,50 | 0,90% | 62,00 |
| 13.05.2026 | 237,60 | 243,30 | 237,60 | 243,30 | 3,84% | 12,00 |
| 12.05.2026 | 240,20 | 240,50 | 234,30 | 234,30 | -2,98% | 61,00 |
| 11.05.2026 | 233,80 | 241,50 | 233,80 | 241,50 | 2,85% | 211,00 |
| 08.05.2026 | 229,20 | 234,80 | 229,20 | 234,80 | 1,47% | 28,00 |
| 07.05.2026 | 232,80 | 235,60 | 231,40 | 231,40 | -3,62% | 129,00 |
| 06.05.2026 | 237,10 | 240,10 | 237,10 | 240,10 | 7,62% | 40,00 |
| 05.05.2026 | 223,10 | 223,10 | 223,10 | 223,10 | -3,17% | - |
| 04.05.2026 | 226,90 | 230,40 | 226,90 | 230,40 | 16,57% | 167,00 |
| 30.04.2026 | 197,65 | 197,65 | 197,65 | 197,65 | -2,25% | 19,00 |
| 29.04.2026 | 202,20 | 202,20 | 202,20 | 202,20 | -2,88% | - |
| 28.04.2026 | 208,20 | 208,20 | 208,20 | 208,20 | -2,12% | - |
| 27.04.2026 | 212,70 | 212,70 | 212,70 | 212,70 | -0,89% | - |
| 24.04.2026 | 214,60 | 214,60 | 213,50 | 214,60 | 0,56% | 27,00 |
| 23.04.2026 | 213,40 | 213,40 | 213,40 | 213,40 | -1,89% | - |
| 22.04.2026 | 212,10 | 217,50 | 212,10 | 217,50 | 2,02% | 20,00 |
| 21.04.2026 | 213,20 | 213,20 | 213,20 | 213,20 | 3,00% | - |
| 20.04.2026 | 203,90 | 207,00 | 203,90 | 207,00 | -0,34% | 193,00 |
| 17.04.2026 | 199,50 | 207,70 | 199,50 | 207,70 | 2,06% | 50,00 |
| 16.04.2026 | 204,70 | 204,70 | 202,60 | 203,50 | 2,16% | 30,00 |
| 15.04.2026 | 214,10 | 214,10 | 199,20 | 199,20 | -9,08% | 31,00 |
| 14.04.2026 | 218,90 | 219,10 | 218,90 | 219,10 | -0,54% | 6,00 |
| 13.04.2026 | 202,90 | 220,30 | 202,90 | 220,30 | 5,66% | 176,00 |
| 10.04.2026 | 206,20 | 208,50 | 206,20 | 208,50 | -1,97% | 25,00 |
| 09.04.2026 | 199,85 | 212,70 | 199,85 | 212,70 | 10,29% | 10,00 |
| 08.04.2026 | 191,60 | 192,85 | 191,60 | 192,85 | 3,99% | 30,00 |
| 07.04.2026 | 185,45 | 185,45 | 185,45 | 185,45 | -2,24% | - |
| 02.04.2026 | 186,75 | 189,70 | 183,70 | 189,70 | 0,42% | 206,00 |
| 01.04.2026 | 187,75 | 188,90 | 187,75 | 188,90 | 6,75% | 37,00 |
| 31.03.2026 | 176,95 | 176,95 | 176,95 | 176,95 | -5,93% | - |
| 30.03.2026 | 185,70 | 188,10 | 185,70 | 188,10 | 1,24% | 3,00 |
| 27.03.2026 | 187,55 | 187,55 | 185,80 | 185,80 | -6,89% | 40,00 |
| 26.03.2026 | 199,55 | 199,55 | 199,55 | 199,55 | -1,11% | - |
| 25.03.2026 | 197,80 | 202,50 | 197,80 | 201,80 | 2,15% | 43,00 |
| 24.03.2026 | 181,30 | 197,55 | 181,30 | 197,55 | 18,68% | 115,00 |
| 23.03.2026 | 166,45 | 166,45 | 166,45 | 166,45 | -3,40% | - |
| 20.03.2026 | 172,30 | 172,30 | 172,30 | 172,30 | -1,03% | - |
| 19.03.2026 | 174,10 | 174,10 | 172,80 | 174,10 | 2,11% | 42,00 |
| 18.03.2026 | 170,75 | 170,75 | 170,50 | 170,50 | -0,06% | 50,00 |
| 17.03.2026 | 170,60 | 170,60 | 170,60 | 170,60 | -0,50% | - |
| 16.03.2026 | 165,65 | 171,45 | 164,35 | 171,45 | 1,45% | 220,00 |
| 13.03.2026 | 165,90 | 169,00 | 165,90 | 169,00 | 0,33% | 25,00 |
| 12.03.2026 | 171,35 | 171,35 | 168,45 | 168,45 | -4,34% | 12,00 |
| 11.03.2026 | 173,45 | 176,10 | 173,45 | 176,10 | 0,63% | 8,00 |
| 10.03.2026 | 174,90 | 175,00 | 174,85 | 175,00 | 10,97% | 55,00 |
| 09.03.2026 | 154,35 | 157,70 | 154,35 | 157,70 | -10,83% | 10,00 |
| 06.03.2026 | 176,00 | 176,85 | 176,00 | 176,85 | -1,42% | 1,00 |
| 05.03.2026 | 179,40 | 179,40 | 179,40 | 179,40 | 0,25% | - |
| 04.03.2026 | 178,10 | 178,95 | 178,10 | 178,95 | -2,13% | 21,00 |
| 03.03.2026 | 201,00 | 201,00 | 182,85 | 182,85 | -1,88% | 260,00 |
| 02.03.2026 | 186,30 | 186,35 | 186,30 | 186,35 | -2,84% | 17,00 |
| 27.02.2026 | 191,80 | 191,80 | 191,80 | 191,80 | -1,11% | - |
| 26.02.2026 | 193,95 | 193,95 | 193,95 | 193,95 | -3,65% | 11,00 |
| 25.02.2026 | 201,30 | 201,30 | 201,30 | 201,30 | 1,05% | - |
| 24.02.2026 | 188,85 | 199,20 | 188,85 | 199,20 | 5,54% | 41,00 |
| 23.02.2026 | 190,55 | 192,10 | 188,75 | 188,75 | -2,20% | 210,00 |
| 20.02.2026 | 186,25 | 193,00 | 186,00 | 193,00 | 4,32% | 163,00 |
| 19.02.2026 | 183,95 | 185,00 | 183,95 | 185,00 | 0,00% | 72,00 |
| 18.02.2026 | 183,25 | 185,25 | 183,25 | 185,00 | 0,57% | 147,00 |
| 17.02.2026 | 183,95 | 183,95 | 183,95 | 183,95 | -0,14% | 100,00 |
| 16.02.2026 | 184,15 | 184,20 | 184,15 | 184,20 | 0,49% | 5,00 |
| 13.02.2026 | 180,35 | 186,10 | 180,35 | 183,30 | -0,62% | 158,00 |
| 12.02.2026 | 184,45 | 184,45 | 184,45 | 184,45 | 1,29% | - |
| 11.02.2026 | 184,20 | 193,00 | 182,10 | 182,10 | -1,09% | 634,00 |
| 10.02.2026 | 184,10 | 184,10 | 184,10 | 184,10 | 0,38% | - |
| 09.02.2026 | 186,10 | 186,10 | 183,40 | 183,40 | -0,65% | 418,00 |
| 06.02.2026 | 172,95 | 185,95 | 172,95 | 184,60 | 6,98% | 77,00 |
| 05.02.2026 | 168,25 | 172,55 | 165,95 | 172,55 | 2,28% | 182,00 |
| 04.02.2026 | 168,70 | 168,70 | 168,70 | 168,70 | 3,28% | - |
| 03.02.2026 | 166,35 | 168,65 | 163,35 | 163,35 | -1,42% | 400,00 |
| 02.02.2026 | 154,95 | 165,70 | 154,95 | 165,70 | 4,21% | 310,00 |
| 30.01.2026 | 148,40 | 159,00 | 148,20 | 159,00 | 10,03% | 363,00 |
| 29.01.2026 | 122,98 | 152,45 | 122,30 | 144,50 | 18,01% | 274,00 |
| 28.01.2026 | 122,45 | 122,45 | 122,45 | 122,45 | -2,00% | - |
| 27.01.2026 | 124,95 | 124,95 | 124,95 | 124,95 | 2,25% | - |
| 26.01.2026 | 122,20 | 122,20 | 122,20 | 122,20 | 1,58% | - |
| 23.01.2026 | 125,65 | 125,65 | 120,30 | 120,30 | -5,24% | 615,00 |
| 22.01.2026 | 122,85 | 126,95 | 122,85 | 126,95 | 4,06% | 303,00 |
| 21.01.2026 | 116,35 | 122,00 | 116,35 | 122,00 | 7,49% | 123,00 |
| 20.01.2026 | 113,50 | 113,50 | 113,50 | 113,50 | -1,77% | - |
| 19.01.2026 | 115,55 | 115,55 | 115,55 | 115,55 | -2,16% | 15,00 |
| 16.01.2026 | 113,55 | 118,10 | 113,45 | 118,10 | 10,27% | 67,00 |
| 15.01.2026 | 107,10 | 107,10 | 107,10 | 107,10 | 1,04% | - |
| 14.01.2026 | 108,10 | 109,20 | 106,00 | 106,00 | -3,64% | 600,00 |
| 13.01.2026 | 108,50 | 110,00 | 108,50 | 110,00 | 3,72% | 110,00 |
| 12.01.2026 | 106,00 | 106,05 | 105,75 | 106,05 | 2,02% | 39,00 |
| 09.01.2026 | 102,55 | 103,95 | 102,55 | 103,95 | 1,22% | 70,00 |
| 08.01.2026 | 101,40 | 102,80 | 101,40 | 102,70 | -1,25% | 45,00 |
| 07.01.2026 | 110,50 | 110,50 | 104,00 | 104,00 | -1,70% | 92,00 |