116,350€
-4,08%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 119,78 | 120,73 | 113,10 | 116,35 | -4,08% | 641,00 |
| 29.10.2026 | 128,23 | 128,48 | 120,85 | 121,30 | -5,53% | 929,00 |
| 28.10.2026 | 123,25 | 131,88 | 122,93 | 128,40 | 4,56% | 724,00 |
| 27.10.2026 | 116,38 | 124,55 | 115,80 | 122,80 | 5,50% | 161,00 |
| 26.10.2026 | 118,40 | 121,60 | 116,00 | 116,40 | -2,18% | 373,00 |
| 23.10.2026 | 121,05 | 122,48 | 115,08 | 119,00 | -1,10% | 127,00 |
| 22.10.2026 | 130,05 | 130,05 | 119,40 | 120,33 | -9,77% | 433,00 |
| 21.10.2026 | 134,98 | 136,95 | 132,70 | 133,35 | 1,76% | 978,00 |
| 20.10.2026 | 133,20 | 136,10 | 127,80 | 131,05 | -1,80% | 291,00 |
| 19.10.2026 | 136,55 | 138,95 | 133,05 | 133,45 | 0,91% | 919,00 |
| 16.10.2026 | 138,68 | 140,18 | 131,15 | 132,25 | -3,64% | 1.167,00 |
| 15.10.2026 | 135,50 | 137,27 | 135,50 | 137,25 | -2,90% | 4,00 |
| 14.10.2026 | 154,15 | 155,15 | 140,08 | 141,35 | -8,24% | 1.050,00 |
| 13.10.2026 | 153,65 | 155,40 | 147,35 | 154,05 | -0,55% | 675,00 |
| 12.10.2026 | 163,27 | 163,33 | 154,40 | 154,90 | -4,56% | 336,00 |
| 09.10.2026 | 163,70 | 166,75 | 160,65 | 162,30 | 0,19% | 789,00 |
| 08.10.2026 | 169,18 | 169,48 | 158,05 | 162,00 | -4,37% | 523,00 |
| 07.10.2026 | 168,88 | 170,95 | 162,02 | 169,40 | 0,39% | 234,00 |
| 06.10.2026 | 166,68 | 172,52 | 164,50 | 168,75 | 3,12% | 747,00 |
| 05.10.2026 | 158,80 | 165,95 | 157,80 | 163,65 | 3,45% | 736,00 |
| 02.10.2026 | 167,75 | 167,80 | 157,02 | 158,20 | -5,86% | 576,00 |
| 01.10.2026 | 166,48 | 171,38 | 160,83 | 168,05 | 1,73% | 1.204,00 |
| 30.09.2026 | 162,15 | 165,77 | 159,75 | 165,20 | 2,01% | 628,00 |
| 29.09.2026 | 154,48 | 164,65 | 153,83 | 161,95 | 4,86% | 534,00 |
| 28.09.2026 | 171,35 | 175,30 | 152,33 | 154,45 | -11,18% | 1.989,00 |
| 25.09.2026 | 173,40 | 176,75 | 171,55 | 173,90 | 0,55% | 1.181,00 |
| 24.09.2026 | 169,70 | 173,80 | 164,08 | 172,95 | 1,89% | 955,00 |
| 23.09.2026 | 171,75 | 173,13 | 166,15 | 169,75 | -0,88% | 503,00 |
| 22.09.2026 | 172,77 | 177,77 | 168,70 | 171,25 | -0,81% | 480,00 |
| 21.09.2026 | 166,40 | 175,52 | 165,77 | 172,65 | 5,08% | 1.183,00 |
| 18.09.2026 | 161,77 | 165,77 | 161,65 | 164,30 | 2,02% | 448,00 |
| 17.09.2026 | 159,13 | 167,50 | 159,05 | 161,05 | 2,06% | 521,00 |
| 16.09.2026 | 155,40 | 159,85 | 154,75 | 157,80 | 1,84% | 441,00 |
| 15.09.2026 | 158,05 | 159,10 | 153,48 | 154,95 | -1,87% | 52,00 |
| 14.09.2026 | 159,98 | 160,13 | 150,95 | 157,90 | -3,25% | 992,00 |
| 11.09.2026 | 154,75 | 166,00 | 154,68 | 163,20 | 5,73% | 208,00 |
| 10.09.2026 | 160,23 | 160,65 | 153,52 | 154,35 | -3,56% | 882,00 |
| 09.09.2026 | 165,60 | 167,75 | 159,58 | 160,05 | -3,23% | 261,00 |
| 08.09.2026 | 168,30 | 170,20 | 165,40 | 165,40 | -1,88% | 339,00 |
| 07.09.2026 | 167,23 | 168,58 | 167,15 | 168,58 | 0,76% | 560,00 |
| 04.09.2026 | 161,25 | 167,90 | 161,08 | 167,30 | 4,24% | 1.076,00 |
| 03.09.2026 | 154,73 | 160,58 | 151,80 | 160,50 | 3,58% | 239,00 |
| 02.09.2026 | 156,05 | 156,75 | 151,43 | 154,95 | -0,77% | 1.656,00 |
| 01.09.2026 | 153,77 | 156,70 | 148,93 | 156,15 | 1,66% | 288,00 |
| 31.08.2026 | 152,73 | 154,60 | 150,93 | 153,60 | 0,16% | 294,00 |
| 28.08.2026 | 160,27 | 161,48 | 151,40 | 153,35 | -4,16% | 486,00 |
| 27.08.2026 | 161,23 | 169,27 | 158,98 | 160,00 | -0,74% | 784,00 |
| 26.08.2026 | 161,02 | 165,02 | 158,35 | 161,20 | 0,03% | 497,00 |
| 25.08.2026 | 162,05 | 168,52 | 160,43 | 161,15 | -0,37% | 65,00 |
| 24.08.2026 | 168,15 | 168,85 | 157,88 | 161,75 | -4,49% | 686,00 |
| 21.08.2026 | 163,18 | 179,27 | 162,98 | 169,35 | 3,70% | 1.008,00 |
| 20.08.2026 | 163,77 | 166,40 | 161,20 | 163,30 | -2,27% | 170,00 |
| 19.08.2026 | 172,65 | 174,50 | 161,38 | 167,10 | -28,28% | 1.270,00 |
| 05.05.2026 | 223,95 | 236,15 | 222,65 | 233,00 | 4,88% | 778,00 |
| 04.05.2026 | 228,75 | 232,75 | 219,95 | 222,15 | 2,23% | 759,00 |
| 30.04.2026 | 198,90 | 218,05 | 198,77 | 217,30 | 8,90% | 461,00 |
| 29.04.2026 | 203,25 | 209,95 | 196,75 | 199,55 | -1,46% | 299,00 |
| 28.04.2026 | 208,90 | 209,25 | 194,35 | 202,50 | -3,16% | 485,00 |
| 27.04.2026 | 214,60 | 216,20 | 205,20 | 209,10 | -2,56% | 602,00 |
| 24.04.2026 | 215,65 | 219,80 | 213,80 | 214,60 | 0,19% | 670,00 |
| 23.04.2026 | 214,55 | 221,30 | 213,15 | 214,20 | -0,79% | 349,00 |
| 22.04.2026 | 213,20 | 219,20 | 209,90 | 215,90 | 2,25% | 1.532,00 |
| 21.04.2026 | 214,20 | 219,20 | 208,15 | 211,15 | -1,19% | 252,00 |
| 20.04.2026 | 205,60 | 213,90 | 204,15 | 213,70 | 2,99% | 263,00 |
| 17.04.2026 | 200,48 | 209,65 | 199,68 | 207,50 | 3,98% | 202,00 |
| 16.04.2026 | 203,15 | 204,90 | 196,93 | 199,55 | -1,07% | 922,00 |
| 15.04.2026 | 215,00 | 215,80 | 196,95 | 201,70 | -6,19% | 330,00 |
| 14.04.2026 | 220,10 | 223,60 | 206,15 | 215,00 | -1,83% | 1.317,00 |
| 13.04.2026 | 204,10 | 219,90 | 202,65 | 219,00 | 6,16% | 543,00 |
| 10.04.2026 | 207,65 | 208,40 | 200,90 | 206,30 | 0,00% | 383,00 |
| 09.04.2026 | 200,70 | 212,25 | 199,68 | 206,30 | 2,64% | 130,00 |
| 08.04.2026 | 191,93 | 207,80 | 191,55 | 201,00 | 8,77% | 938,00 |
| 07.04.2026 | 185,05 | 186,52 | 178,90 | 184,80 | -2,76% | 599,00 |
| 02.04.2026 | 188,93 | 192,95 | 181,58 | 190,05 | -1,17% | 331,00 |
| 01.04.2026 | 188,38 | 195,30 | 187,70 | 192,30 | 2,55% | 263,00 |
| 31.03.2026 | 178,48 | 188,83 | 177,73 | 187,52 | 6,46% | 135,00 |
| 30.03.2026 | 186,80 | 189,60 | 172,30 | 176,15 | -5,07% | 411,00 |
| 27.03.2026 | 188,85 | 190,18 | 183,02 | 185,55 | -1,28% | 498,00 |
| 26.03.2026 | 200,68 | 200,90 | 185,45 | 187,95 | -6,72% | 44,00 |
| 25.03.2026 | 199,20 | 203,85 | 195,13 | 201,50 | 1,79% | 241,00 |
| 24.03.2026 | 182,27 | 201,55 | 180,80 | 197,95 | 8,53% | 801,00 |
| 23.03.2026 | 168,70 | 187,75 | 165,45 | 182,40 | 6,51% | 519,00 |
| 20.03.2026 | 173,48 | 177,43 | 163,43 | 171,25 | -1,61% | 79,00 |
| 19.03.2026 | 174,98 | 175,58 | 167,85 | 174,05 | -0,26% | 84,00 |
| 18.03.2026 | 171,73 | 176,98 | 169,08 | 174,50 | 2,65% | 356,00 |
| 17.03.2026 | 171,20 | 176,00 | 169,90 | 170,00 | -1,16% | 257,00 |
| 16.03.2026 | 166,60 | 174,30 | 164,88 | 172,00 | 4,43% | 440,00 |
| 13.03.2026 | 166,70 | 171,52 | 164,27 | 164,70 | -1,32% | 400,00 |
| 12.03.2026 | 171,85 | 172,95 | 162,25 | 166,90 | -3,61% | 591,00 |
| 11.03.2026 | 174,58 | 176,85 | 171,70 | 173,15 | -0,37% | 250,00 |
| 10.03.2026 | 172,68 | 181,93 | 171,58 | 173,80 | 0,55% | 619,00 |
| 09.03.2026 | 156,05 | 173,60 | 155,70 | 172,85 | 7,26% | 749,00 |
| 06.03.2026 | 176,85 | 177,05 | 158,63 | 161,15 | -8,33% | 762,00 |
| 05.03.2026 | 180,35 | 181,10 | 171,58 | 175,80 | -2,63% | 357,00 |
| 04.03.2026 | 180,35 | 188,38 | 173,93 | 180,55 | -1,07% | 742,00 |
| 03.03.2026 | 201,70 | 202,05 | 181,13 | 182,50 | -10,54% | 1.752,00 |
| 02.03.2026 | 189,48 | 204,50 | 185,73 | 204,00 | 6,39% | 833,00 |
| 27.02.2026 | 192,68 | 193,52 | 186,77 | 191,75 | -0,98% | 709,00 |
| 26.02.2026 | 194,88 | 195,98 | 185,48 | 193,65 | -0,79% | 742,00 |
| 25.02.2026 | 201,75 | 207,95 | 194,00 | 195,20 | -2,89% | 539,00 |