95,860€
4,33%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 91,24 | 94,60 | 91,24 | 94,60 | 2,96% | 121,00 |
| 25.07.2024 | 91,88 | 91,88 | 91,88 | 91,88 | -1,20% | - |
| 24.07.2024 | 108,05 | 108,05 | 93,00 | 93,00 | -11,00% | 325,00 |
| 23.07.2024 | 104,50 | 104,50 | 104,50 | 104,50 | 4,45% | - |
| 22.07.2024 | 98,24 | 100,05 | 98,24 | 100,05 | 0,27% | 130,00 |
| 19.07.2024 | 98,40 | 99,78 | 98,40 | 99,78 | 3,55% | 190,00 |
| 18.07.2024 | 96,88 | 100,75 | 96,36 | 96,36 | -3,83% | 41,00 |
| 17.07.2024 | 105,65 | 106,85 | 100,20 | 100,20 | -4,30% | 170,00 |
| 16.07.2024 | 103,35 | 104,80 | 103,35 | 104,70 | 1,26% | 44,00 |
| 15.07.2024 | 97,00 | 103,40 | 97,00 | 103,40 | 5,75% | 120,00 |
| 12.07.2024 | 97,78 | 97,78 | 97,78 | 97,78 | 1,88% | - |
| 11.07.2024 | 95,98 | 95,98 | 95,98 | 95,98 | -1,52% | - |
| 10.07.2024 | 97,46 | 97,46 | 97,46 | 97,46 | -0,29% | - |
| 09.07.2024 | 97,52 | 97,74 | 97,52 | 97,74 | -2,55% | 220,00 |
| 08.07.2024 | 99,58 | 100,30 | 99,58 | 100,30 | -0,20% | 410,00 |
| 05.07.2024 | 100,50 | 100,50 | 100,50 | 100,50 | -1,95% | - |
| 04.07.2024 | 99,60 | 102,50 | 99,60 | 102,50 | 1,89% | 38,00 |
| 03.07.2024 | 97,30 | 100,60 | 97,26 | 100,60 | 0,98% | 72,00 |
| 02.07.2024 | 96,34 | 99,62 | 94,88 | 99,62 | 6,55% | 317,00 |
| 01.07.2024 | 95,20 | 95,20 | 93,50 | 93,50 | 3,27% | 98,00 |
| 28.06.2024 | 90,54 | 90,54 | 90,54 | 90,54 | 1,39% | - |
| 27.06.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -1,17% | - |
| 26.06.2024 | 90,36 | 90,36 | 90,36 | 90,36 | 3,58% | - |
| 25.06.2024 | 87,24 | 87,24 | 87,24 | 87,24 | 0,05% | - |
| 24.06.2024 | 87,20 | 87,20 | 87,20 | 87,20 | 0,28% | - |
| 21.06.2024 | 86,96 | 86,96 | 86,96 | 86,96 | -3,25% | - |
| 20.06.2024 | 89,88 | 89,88 | 89,88 | 89,88 | -1,86% | - |
| 19.06.2024 | 90,32 | 91,58 | 90,32 | 91,58 | 6,12% | 40,00 |
| 18.06.2024 | 86,30 | 86,30 | 86,30 | 86,30 | 0,42% | - |
| 17.06.2024 | 85,94 | 85,94 | 85,94 | 85,94 | -2,67% | - |
| 14.06.2024 | 88,30 | 88,30 | 88,30 | 88,30 | 0,14% | - |
| 13.06.2024 | 88,18 | 88,18 | 88,18 | 88,18 | 3,09% | - |
| 12.06.2024 | 85,54 | 85,54 | 85,54 | 85,54 | -0,12% | - |
| 11.06.2024 | 86,20 | 86,20 | 85,64 | 85,64 | 3,81% | 10,00 |
| 10.06.2024 | 84,00 | 84,00 | 82,20 | 82,50 | -2,92% | 185,00 |
| 07.06.2024 | 82,62 | 84,98 | 82,62 | 84,98 | -4,60% | 1.177,00 |
| 06.06.2024 | 87,72 | 89,08 | 87,72 | 89,08 | 4,70% | 2,00 |
| 05.06.2024 | 85,08 | 85,08 | 85,08 | 85,08 | 0,69% | - |
| 04.06.2024 | 91,04 | 91,04 | 84,50 | 84,50 | -10,53% | 597,00 |
| 03.06.2024 | 92,60 | 94,44 | 92,60 | 94,44 | 0,94% | 60,00 |
| 31.05.2024 | 92,94 | 93,56 | 92,94 | 93,56 | 0,97% | 105,00 |
| 30.05.2024 | 88,40 | 92,66 | 88,02 | 92,66 | 3,62% | 71,00 |
| 29.05.2024 | 91,98 | 91,98 | 88,50 | 89,42 | -2,97% | 141,00 |
| 28.05.2024 | 95,02 | 95,02 | 92,16 | 92,16 | -4,22% | 218,00 |
| 27.05.2024 | 95,14 | 96,22 | 95,14 | 96,22 | 1,84% | 159,00 |
| 24.05.2024 | 89,06 | 94,48 | 89,06 | 94,48 | 4,47% | 377,00 |
| 23.05.2024 | 89,68 | 90,44 | 88,50 | 90,44 | 3,03% | 111,00 |
| 22.05.2024 | 83,24 | 87,78 | 79,82 | 87,78 | -6,64% | 370,00 |
| 21.05.2024 | 94,02 | 94,02 | 94,02 | 94,02 | -1,11% | 74,00 |
| 20.05.2024 | 93,82 | 95,08 | 93,82 | 95,08 | 0,70% | 337,00 |
| 17.05.2024 | 95,04 | 95,44 | 94,42 | 94,42 | -5,86% | 55,00 |
| 16.05.2024 | 100,20 | 101,55 | 100,20 | 100,30 | 0,74% | 48,00 |
| 15.05.2024 | 97,22 | 99,56 | 97,22 | 99,56 | 3,54% | 155,00 |
| 14.05.2024 | 93,74 | 96,16 | 93,74 | 96,16 | -1,58% | 208,00 |
| 13.05.2024 | 93,50 | 97,70 | 93,50 | 97,70 | -2,79% | 236,00 |
| 10.05.2024 | 98,78 | 100,50 | 98,78 | 100,50 | 0,30% | 109,00 |
| 09.05.2024 | 96,80 | 100,20 | 96,80 | 100,20 | 2,50% | 319,00 |
| 08.05.2024 | 97,50 | 98,44 | 97,50 | 97,76 | 3,38% | 35,00 |
| 07.05.2024 | 93,30 | 94,56 | 93,30 | 94,56 | 3,28% | 10,00 |
| 06.05.2024 | 87,04 | 91,56 | 87,04 | 91,56 | 3,32% | 11,00 |
| 03.05.2024 | 87,56 | 88,62 | 87,56 | 88,62 | 3,07% | 15,00 |
| 02.05.2024 | 85,98 | 85,98 | 85,98 | 85,98 | -3,07% | 13,00 |
| 30.04.2024 | 88,70 | 88,70 | 88,70 | 88,70 | -1,44% | - |
| 29.04.2024 | 89,90 | 91,20 | 89,90 | 90,00 | 0,25% | 466,00 |
| 26.04.2024 | 86,98 | 89,92 | 86,98 | 89,78 | 7,08% | 163,00 |
| 25.04.2024 | 83,92 | 83,92 | 83,84 | 83,84 | -4,10% | 15,00 |
| 24.04.2024 | 82,96 | 87,42 | 82,96 | 87,42 | 8,27% | 10,00 |
| 23.04.2024 | 80,74 | 80,74 | 80,74 | 80,74 | 1,15% | - |
| 22.04.2024 | 77,98 | 79,82 | 77,98 | 79,82 | 3,72% | 1.015,00 |
| 19.04.2024 | 77,72 | 78,06 | 76,96 | 76,96 | -1,33% | 240,00 |
| 18.04.2024 | 79,96 | 80,92 | 78,00 | 78,00 | -1,86% | 120,00 |
| 17.04.2024 | 84,64 | 84,70 | 79,48 | 79,48 | -6,52% | 1.111,00 |
| 16.04.2024 | 85,92 | 85,92 | 85,02 | 85,02 | -1,71% | 138,00 |
| 15.04.2024 | 86,50 | 86,50 | 86,50 | 86,50 | -1,73% | 65,00 |
| 12.04.2024 | 86,68 | 88,04 | 86,68 | 88,02 | 0,94% | 20,00 |
| 11.04.2024 | 85,24 | 87,20 | 85,16 | 87,20 | 6,16% | 46,00 |
| 10.04.2024 | 83,82 | 83,82 | 80,68 | 82,14 | -7,75% | 473,00 |
| 09.04.2024 | 89,02 | 89,04 | 89,02 | 89,04 | -1,70% | 5,00 |
| 08.04.2024 | 89,52 | 90,58 | 89,52 | 90,58 | 3,88% | 20,00 |
| 05.04.2024 | 87,18 | 87,20 | 87,18 | 87,20 | 1,16% | 100,00 |
| 04.04.2024 | 86,20 | 86,20 | 86,20 | 86,20 | -1,46% | - |
| 03.04.2024 | 85,80 | 87,48 | 85,80 | 87,48 | 0,41% | 418,00 |
| 02.04.2024 | 86,94 | 87,12 | 85,00 | 87,12 | -1,00% | 367,00 |
| 28.03.2024 | 87,50 | 88,50 | 87,50 | 88,00 | 0,57% | 365,00 |
| 27.03.2024 | 88,50 | 88,50 | 87,50 | 87,50 | -1,69% | 65,00 |
| 26.03.2024 | 89,50 | 89,50 | 89,00 | 89,00 | -1,11% | 50,00 |
| 25.03.2024 | 93,00 | 94,00 | 90,00 | 90,00 | -2,70% | 310,00 |
| 22.03.2024 | 94,00 | 96,50 | 91,50 | 92,50 | -2,12% | 176,00 |
| 21.03.2024 | 91,00 | 94,50 | 91,00 | 94,50 | 8,00% | 77,00 |
| 20.03.2024 | 85,50 | 87,50 | 85,50 | 87,50 | 1,74% | 60,00 |
| 19.03.2024 | 82,50 | 86,00 | 82,50 | 86,00 | 4,88% | 200,00 |
| 18.03.2024 | 82,50 | 82,50 | 82,00 | 82,00 | 1,23% | 525,00 |
| 15.03.2024 | 77,50 | 81,00 | 77,50 | 81,00 | 6,58% | 40,00 |
| 14.03.2024 | 75,50 | 76,00 | 75,50 | 76,00 | 1,33% | 100,00 |
| 13.03.2024 | 78,00 | 79,00 | 75,00 | 75,00 | -3,23% | 217,00 |
| 12.03.2024 | 73,50 | 77,50 | 73,50 | 77,50 | 5,44% | 72,00 |
| 11.03.2024 | 75,50 | 75,50 | 72,00 | 73,50 | -3,29% | 834,00 |
| 08.03.2024 | 80,00 | 80,50 | 76,00 | 76,00 | -5,00% | 83,00 |
| 07.03.2024 | 81,00 | 81,00 | 80,00 | 80,00 | -2,44% | - |
| 06.03.2024 | 81,50 | 82,50 | 81,00 | 82,00 | -0,61% | 26,00 |