131,850€
2,09%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 134,35 | 137,00 | 134,27 | 134,65 | 4,26% | - |
| 18.09.2025 | 129,15 | 129,15 | 129,15 | 129,15 | -0,73% | - |
| 17.09.2025 | 128,65 | 130,10 | 128,65 | 130,10 | 0,85% | 100,00 |
| 16.09.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 1,42% | - |
| 15.09.2025 | 127,20 | 127,20 | 127,20 | 127,20 | 2,09% | - |
| 12.09.2025 | 124,60 | 124,60 | 124,60 | 124,60 | -4,78% | - |
| 11.09.2025 | 129,15 | 130,85 | 129,15 | 130,85 | 7,96% | 62,00 |
| 10.09.2025 | 118,10 | 121,20 | 118,10 | 121,20 | 3,28% | 84,00 |
| 09.09.2025 | 117,35 | 117,35 | 117,35 | 117,35 | 2,09% | - |
| 08.09.2025 | 115,00 | 115,00 | 114,95 | 114,95 | -0,99% | 90,00 |
| 05.09.2025 | 116,10 | 116,10 | 116,10 | 116,10 | 1,53% | - |
| 04.09.2025 | 114,35 | 114,35 | 114,35 | 114,35 | -0,26% | - |
| 03.09.2025 | 114,65 | 114,65 | 114,65 | 114,65 | -0,99% | - |
| 02.09.2025 | 115,80 | 115,80 | 115,80 | 115,80 | 0,30% | - |
| 01.09.2025 | 115,45 | 115,45 | 115,45 | 115,45 | 0,39% | - |
| 29.08.2025 | 121,35 | 121,35 | 115,00 | 115,00 | -5,66% | 105,00 |
| 28.08.2025 | 120,00 | 121,90 | 120,00 | 121,90 | 0,54% | 70,00 |
| 27.08.2025 | 121,25 | 121,25 | 121,25 | 121,25 | 2,62% | - |
| 26.08.2025 | 118,15 | 118,15 | 118,15 | 118,15 | -1,01% | - |
| 25.08.2025 | 119,35 | 119,35 | 119,35 | 119,35 | 3,02% | - |
| 22.08.2025 | 115,85 | 115,85 | 115,85 | 115,85 | -0,17% | - |
| 21.08.2025 | 115,95 | 116,78 | 115,05 | 116,05 | -0,98% | - |
| 20.08.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -0,17% | - |
| 19.08.2025 | 118,90 | 118,90 | 117,40 | 117,40 | -1,22% | 64,00 |
| 18.08.2025 | 118,85 | 118,85 | 118,85 | 118,85 | 0,98% | - |
| 15.08.2025 | 119,40 | 119,40 | 117,70 | 117,70 | -1,42% | 64,00 |
| 14.08.2025 | 120,40 | 120,40 | 119,40 | 119,40 | -1,44% | 20,00 |
| 13.08.2025 | 121,15 | 121,15 | 121,15 | 121,15 | 4,26% | - |
| 12.08.2025 | 115,25 | 116,20 | 115,25 | 116,20 | -0,21% | 8,00 |
| 11.08.2025 | 116,30 | 116,45 | 116,30 | 116,45 | 0,91% | 50,00 |
| 08.08.2025 | 115,40 | 115,40 | 115,40 | 115,40 | -1,33% | - |
| 07.08.2025 | 116,80 | 116,95 | 116,80 | 116,95 | 0,17% | 125,00 |
| 06.08.2025 | 121,25 | 121,25 | 116,75 | 116,75 | -3,31% | 64,00 |
| 05.08.2025 | 119,90 | 120,75 | 119,90 | 120,75 | 4,73% | 100,00 |
| 04.08.2025 | 115,30 | 115,30 | 115,30 | 115,30 | 1,63% | - |
| 01.08.2025 | 116,70 | 116,70 | 113,30 | 113,45 | 4,47% | 171,00 |
| 31.07.2025 | 108,65 | 108,65 | 108,60 | 108,60 | 12,35% | 100,00 |
| 30.07.2025 | 96,66 | 96,66 | 96,66 | 96,66 | -2,23% | - |
| 29.07.2025 | 90,92 | 98,86 | 90,92 | 98,86 | 11,45% | 20,00 |
| 28.07.2025 | 88,70 | 88,70 | 88,70 | 88,70 | 6,69% | - |
| 25.07.2025 | 83,14 | 83,14 | 83,14 | 83,14 | -0,55% | - |
| 24.07.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 4,55% | - |
| 23.07.2025 | 79,96 | 79,96 | 79,96 | 79,96 | 0,28% | - |
| 22.07.2025 | 79,74 | 79,74 | 79,74 | 79,74 | -4,87% | - |
| 21.07.2025 | 83,82 | 83,82 | 83,82 | 83,82 | -0,78% | - |
| 18.07.2025 | 83,88 | 84,48 | 83,88 | 84,48 | 7,87% | 10,00 |
| 17.07.2025 | 78,32 | 78,32 | 78,32 | 78,32 | 1,98% | - |
| 16.07.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -2,19% | - |
| 15.07.2025 | 78,52 | 78,52 | 78,52 | 78,52 | 0,95% | - |
| 14.07.2025 | 77,78 | 77,78 | 77,78 | 77,78 | -1,09% | - |
| 11.07.2025 | 78,64 | 78,64 | 78,64 | 78,64 | -5,62% | 50,00 |
| 10.07.2025 | 83,32 | 83,32 | 83,32 | 83,32 | -0,74% | - |
| 09.07.2025 | 83,94 | 83,94 | 83,94 | 83,94 | -1,06% | - |
| 08.07.2025 | 84,84 | 84,84 | 84,84 | 84,84 | -3,26% | - |
| 07.07.2025 | 87,70 | 87,70 | 87,70 | 87,70 | -0,14% | - |
| 04.07.2025 | 87,82 | 87,82 | 87,82 | 87,82 | -1,94% | - |
| 03.07.2025 | 86,36 | 89,56 | 86,36 | 89,56 | 7,52% | 35,00 |
| 02.07.2025 | 83,30 | 83,30 | 83,30 | 83,30 | 0,31% | - |
| 01.07.2025 | 83,04 | 83,04 | 83,04 | 83,04 | -4,20% | - |
| 30.06.2025 | 86,68 | 86,68 | 86,68 | 86,68 | -0,09% | - |
| 27.06.2025 | 86,76 | 86,76 | 86,76 | 86,76 | -0,78% | - |
| 26.06.2025 | 87,44 | 87,44 | 87,44 | 87,44 | 2,01% | - |
| 25.06.2025 | 85,72 | 85,72 | 85,72 | 85,72 | 1,52% | - |
| 24.06.2025 | 84,44 | 84,44 | 84,44 | 84,44 | 0,19% | - |
| 23.06.2025 | 83,52 | 84,28 | 83,52 | 84,28 | 0,89% | 50,00 |
| 20.06.2025 | 82,78 | 83,54 | 82,78 | 83,54 | 0,51% | 18,00 |
| 19.06.2025 | 83,12 | 83,12 | 83,12 | 83,12 | 1,96% | - |
| 18.06.2025 | 81,52 | 81,52 | 81,52 | 81,52 | -0,73% | - |
| 17.06.2025 | 82,12 | 82,12 | 82,12 | 82,12 | 0,93% | - |
| 16.06.2025 | 81,36 | 81,36 | 81,36 | 81,36 | -1,53% | - |
| 13.06.2025 | 82,28 | 82,62 | 82,28 | 82,62 | 2,15% | 55,00 |
| 12.06.2025 | 80,98 | 80,98 | 80,88 | 80,88 | 1,46% | 25,00 |
| 11.06.2025 | 79,72 | 79,72 | 79,72 | 79,72 | 0,63% | - |
| 10.06.2025 | 79,22 | 79,22 | 79,22 | 79,22 | -2,70% | - |
| 09.06.2025 | 81,42 | 81,42 | 81,42 | 81,42 | 0,99% | - |
| 06.06.2025 | 80,62 | 80,62 | 80,62 | 80,62 | 0,90% | - |
| 05.06.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -1,72% | - |
| 04.06.2025 | 81,30 | 81,30 | 81,30 | 81,30 | 5,47% | - |
| 03.06.2025 | 77,08 | 77,08 | 77,08 | 77,08 | -1,98% | - |
| 02.06.2025 | 78,64 | 78,64 | 78,64 | 78,64 | -1,97% | - |
| 30.05.2025 | 80,22 | 80,22 | 80,22 | 80,22 | -1,91% | - |
| 29.05.2025 | 81,78 | 81,78 | 81,78 | 81,78 | 0,69% | - |
| 28.05.2025 | 81,22 | 81,22 | 81,22 | 81,22 | 0,32% | - |
| 27.05.2025 | 79,76 | 80,96 | 79,76 | 80,96 | 0,35% | 50,00 |
| 26.05.2025 | 79,54 | 80,68 | 79,54 | 80,68 | 2,00% | 130,00 |
| 23.05.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -5,22% | - |
| 22.05.2025 | 82,62 | 83,46 | 82,62 | 83,46 | -4,40% | 106,00 |
| 21.05.2025 | 93,56 | 94,36 | 87,30 | 87,30 | -5,21% | 89,00 |
| 20.05.2025 | 91,40 | 92,10 | 91,40 | 92,10 | 0,55% | 58,00 |
| 19.05.2025 | 91,72 | 91,72 | 91,60 | 91,60 | 0,88% | 385,00 |
| 16.05.2025 | 90,80 | 90,80 | 90,80 | 90,80 | -2,24% | - |
| 15.05.2025 | 92,88 | 92,88 | 92,88 | 92,88 | -0,39% | - |
| 14.05.2025 | 93,24 | 93,24 | 93,24 | 93,24 | 3,10% | - |
| 13.05.2025 | 90,44 | 90,44 | 90,44 | 90,44 | -0,24% | - |
| 12.05.2025 | 85,44 | 90,66 | 85,44 | 90,66 | 9,57% | 650,00 |
| 09.05.2025 | 82,74 | 82,74 | 82,74 | 82,74 | 1,82% | - |
| 08.05.2025 | 81,26 | 81,26 | 81,26 | 81,26 | 2,27% | - |
| 07.05.2025 | 79,46 | 79,46 | 79,46 | 79,46 | 0,61% | - |
| 06.05.2025 | 78,98 | 78,98 | 78,98 | 78,98 | 0,38% | - |
| 05.05.2025 | 78,68 | 78,68 | 78,68 | 78,68 | 2,39% | - |