233,400€
-6,75%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 189,80 | 201,40 | 186,93 | 201,00 | 6,18% | 615,00 |
| 23.02.2026 | 189,65 | 193,52 | 185,68 | 189,30 | -1,53% | 840,00 |
| 20.02.2026 | 186,38 | 193,75 | 184,63 | 192,25 | 3,61% | 430,00 |
| 19.02.2026 | 185,23 | 187,70 | 180,50 | 185,55 | 0,38% | 183,00 |
| 18.02.2026 | 184,48 | 190,63 | 183,58 | 184,85 | 1,07% | 390,00 |
| 17.02.2026 | 184,23 | 188,10 | 181,13 | 182,90 | -1,28% | 587,00 |
| 16.02.2026 | 184,58 | 186,02 | 183,33 | 185,27 | 1,74% | 1.632,00 |
| 13.02.2026 | 181,20 | 188,52 | 178,68 | 182,10 | 0,14% | 313,00 |
| 12.02.2026 | 185,73 | 194,50 | 181,35 | 181,85 | -1,70% | 1.217,00 |
| 11.02.2026 | 185,10 | 197,75 | 180,85 | 185,00 | 0,35% | 1.125,00 |
| 10.02.2026 | 184,98 | 186,88 | 179,68 | 184,35 | 0,35% | 480,00 |
| 09.02.2026 | 185,00 | 188,33 | 181,33 | 183,70 | 0,60% | 1.719,00 |
| 06.02.2026 | 173,88 | 186,60 | 173,70 | 182,60 | 5,06% | 1.508,00 |
| 05.02.2026 | 170,75 | 176,08 | 160,58 | 173,80 | 1,61% | 789,00 |
| 04.02.2026 | 171,48 | 173,70 | 162,55 | 171,05 | 1,39% | 490,00 |
| 03.02.2026 | 167,30 | 173,83 | 161,45 | 168,70 | 1,38% | 1.789,00 |
| 02.02.2026 | 155,93 | 169,15 | 154,85 | 166,40 | 6,72% | 378,00 |
| 30.01.2026 | 149,30 | 160,00 | 146,48 | 155,93 | 5,64% | 1.820,00 |
| 29.01.2026 | 122,88 | 151,80 | 122,88 | 147,60 | 19,90% | 1.235,00 |
| 28.01.2026 | 123,05 | 123,68 | 116,68 | 123,10 | 0,90% | 816,00 |
| 27.01.2026 | 125,55 | 128,23 | 121,85 | 122,00 | -2,28% | 499,00 |
| 26.01.2026 | 122,73 | 125,05 | 121,10 | 124,85 | 1,42% | 986,00 |
| 23.01.2026 | 126,23 | 127,23 | 121,08 | 123,10 | -1,79% | 206,00 |
| 22.01.2026 | 123,43 | 128,38 | 122,20 | 125,35 | 1,79% | 183,00 |
| 21.01.2026 | 116,93 | 123,25 | 115,78 | 123,15 | 5,75% | 933,00 |
| 20.01.2026 | 114,30 | 117,20 | 111,43 | 116,45 | 1,06% | 544,00 |
| 19.01.2026 | 116,23 | 116,23 | 112,98 | 115,23 | -2,39% | 588,00 |
| 16.01.2026 | 114,15 | 120,28 | 113,60 | 118,05 | 3,94% | 148,00 |
| 15.01.2026 | 107,60 | 114,83 | 107,60 | 113,58 | 5,85% | 893,00 |
| 14.01.2026 | 108,65 | 109,13 | 105,03 | 107,30 | -1,51% | 657,00 |
| 13.01.2026 | 109,08 | 111,23 | 106,55 | 108,95 | -0,05% | 612,00 |
| 12.01.2026 | 106,58 | 111,20 | 105,00 | 109,00 | 1,21% | 906,00 |
| 09.01.2026 | 102,98 | 109,63 | 102,70 | 107,70 | 4,46% | 420,00 |
| 08.01.2026 | 101,95 | 106,08 | 98,94 | 103,10 | 0,44% | 774,00 |
| 07.01.2026 | 111,05 | 112,00 | 101,45 | 102,65 | -7,77% | 2.361,00 |
| 06.01.2026 | 119,93 | 119,98 | 95,34 | 111,30 | -7,10% | 1.782,00 |
| 05.01.2026 | 121,00 | 124,68 | 119,30 | 119,80 | -0,29% | 561,00 |
| 02.01.2026 | 114,25 | 121,83 | 114,25 | 120,15 | 3,89% | 465,00 |
| 30.12.2025 | 115,65 | 115,78 | 115,45 | 115,65 | -0,04% | 110,00 |
| 29.12.2025 | 116,63 | 116,98 | 114,78 | 115,70 | -1,11% | 1.026,00 |
| 23.12.2025 | 116,38 | 118,38 | 114,63 | 117,00 | 0,34% | 1.621,00 |
| 22.12.2025 | 116,63 | 118,33 | 114,40 | 116,60 | 0,17% | 671,00 |
| 19.12.2025 | 114,40 | 117,40 | 113,48 | 116,40 | 1,93% | 590,00 |
| 18.12.2025 | 109,53 | 116,75 | 109,53 | 114,20 | 3,91% | 550,00 |
| 17.12.2025 | 118,48 | 119,28 | 106,88 | 109,90 | -6,75% | 487,00 |
| 16.12.2025 | 120,18 | 120,93 | 117,30 | 117,85 | -2,72% | 1.200,00 |
| 15.12.2025 | 121,43 | 123,90 | 116,35 | 121,15 | 1,68% | 664,00 |
| 12.12.2025 | 140,68 | 141,65 | 118,15 | 119,15 | -15,59% | 1.903,00 |
| 11.12.2025 | 137,58 | 141,15 | 131,90 | 141,15 | 1,44% | 913,00 |
| 10.12.2025 | 131,48 | 140,75 | 127,43 | 139,15 | 5,82% | 2.324,00 |
| 09.12.2025 | 132,25 | 134,35 | 130,43 | 131,50 | -0,68% | 1.991,00 |
| 08.12.2025 | 141,20 | 143,18 | 130,95 | 132,40 | -5,53% | 1.144,00 |
| 05.12.2025 | 137,55 | 142,38 | 134,02 | 140,15 | 2,08% | 734,00 |