82,400€
-0,48%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 89,22 | 89,22 | 82,28 | 82,28 | -0,63% | 29,00 |
| 20.02.2025 | 84,34 | 84,94 | 82,80 | 82,80 | -4,39% | 175,00 |
| 19.02.2025 | 87,98 | 87,98 | 86,60 | 86,60 | 0,12% | 36,00 |
| 18.02.2025 | 86,30 | 86,50 | 86,08 | 86,50 | -0,37% | 179,00 |
| 17.02.2025 | 85,86 | 86,82 | 85,86 | 86,82 | -0,80% | 354,00 |
| 14.02.2025 | 88,68 | 88,98 | 87,34 | 87,52 | -2,71% | 886,00 |
| 13.02.2025 | 93,16 | 93,26 | 89,96 | 89,96 | 0,31% | 515,00 |
| 12.02.2025 | 93,28 | 93,28 | 89,32 | 89,68 | -3,84% | 705,00 |
| 11.02.2025 | 95,10 | 95,12 | 93,26 | 93,26 | -2,49% | 139,00 |
| 10.02.2025 | 95,46 | 95,86 | 95,46 | 95,64 | 1,08% | 129,00 |
| 07.02.2025 | 93,84 | 94,62 | 93,84 | 94,62 | -3,90% | 75,00 |
| 06.02.2025 | 101,40 | 101,45 | 98,46 | 98,46 | -2,47% | 86,00 |
| 05.02.2025 | 97,62 | 100,95 | 97,62 | 100,95 | 8,27% | 1,00 |
| 04.02.2025 | 93,26 | 93,26 | 92,60 | 93,24 | -0,81% | 95,00 |
| 03.02.2025 | 96,00 | 96,02 | 94,00 | 94,00 | -7,11% | 217,00 |
| 31.01.2025 | 98,78 | 101,90 | 98,78 | 101,20 | 5,77% | 724,00 |
| 30.01.2025 | 95,68 | 95,68 | 95,68 | 95,68 | 2,82% | - |
| 29.01.2025 | 91,28 | 93,78 | 91,28 | 93,06 | 0,54% | 106,00 |
| 28.01.2025 | 95,86 | 99,44 | 90,38 | 92,56 | 0,22% | 150,00 |
| 27.01.2025 | 125,05 | 125,05 | 90,24 | 92,36 | -28,76% | 912,00 |
| 24.01.2025 | 133,25 | 133,30 | 129,65 | 129,65 | -4,98% | 226,00 |
| 23.01.2025 | 136,25 | 137,55 | 136,25 | 136,45 | -0,44% | 27,00 |
| 22.01.2025 | 134,00 | 137,05 | 134,00 | 137,05 | 3,05% | 53,00 |
| 21.01.2025 | 127,65 | 133,00 | 127,65 | 133,00 | 3,74% | 339,00 |
| 20.01.2025 | 128,20 | 128,20 | 128,20 | 128,20 | -0,31% | - |
| 17.01.2025 | 128,60 | 128,60 | 128,60 | 128,60 | 2,14% | - |
| 16.01.2025 | 126,10 | 126,10 | 125,90 | 125,90 | 2,32% | 20,00 |
| 15.01.2025 | 120,75 | 123,05 | 120,75 | 123,05 | 5,40% | 45,00 |
| 14.01.2025 | 115,70 | 116,75 | 115,70 | 116,75 | 0,99% | 170,00 |
| 13.01.2025 | 115,60 | 115,60 | 115,60 | 115,60 | -0,99% | - |
| 10.01.2025 | 116,75 | 116,75 | 116,75 | 116,75 | -0,09% | - |
| 09.01.2025 | 116,85 | 116,85 | 116,85 | 116,85 | 1,26% | - |
| 08.01.2025 | 117,20 | 117,20 | 115,40 | 115,40 | -1,49% | 20,00 |
| 07.01.2025 | 117,15 | 117,15 | 117,15 | 117,15 | -0,89% | - |
| 06.01.2025 | 118,20 | 118,20 | 118,20 | 118,20 | 4,65% | - |
| 03.01.2025 | 112,95 | 112,95 | 112,95 | 112,95 | -1,35% | - |
| 02.01.2025 | 112,10 | 114,50 | 112,10 | 114,50 | 1,37% | 322,00 |
| 30.12.2024 | 113,10 | 113,10 | 112,95 | 112,95 | -0,26% | 289,00 |
| 27.12.2024 | 115,75 | 115,75 | 113,25 | 113,25 | -0,26% | 107,00 |
| 23.12.2024 | 114,35 | 115,45 | 113,10 | 113,55 | -1,39% | 279,00 |
| 20.12.2024 | 112,85 | 115,15 | 111,30 | 115,15 | 0,88% | 251,00 |
| 19.12.2024 | 113,05 | 114,15 | 113,05 | 114,15 | 1,47% | 50,00 |
| 18.12.2024 | 121,10 | 121,60 | 112,50 | 112,50 | -12,04% | 142,00 |
| 17.12.2024 | 127,30 | 127,90 | 127,30 | 127,90 | -0,08% | 16,00 |
| 16.12.2024 | 125,10 | 128,45 | 125,10 | 128,00 | 4,70% | 484,00 |
| 13.12.2024 | 122,25 | 122,25 | 122,25 | 122,25 | -1,61% | 16,00 |
| 12.12.2024 | 124,25 | 124,25 | 124,25 | 124,25 | -0,24% | - |
| 11.12.2024 | 124,55 | 124,55 | 124,55 | 124,55 | 2,34% | 3,00 |
| 10.12.2024 | 121,70 | 121,70 | 121,70 | 121,70 | -0,94% | - |
| 09.12.2024 | 132,30 | 132,30 | 122,85 | 122,85 | -5,28% | 160,00 |
| 06.12.2024 | 129,50 | 129,70 | 129,50 | 129,70 | -2,55% | 1,00 |
| 05.12.2024 | 133,10 | 133,10 | 133,10 | 133,10 | 0,80% | - |
| 04.12.2024 | 132,05 | 132,05 | 132,05 | 132,05 | 0,96% | - |
| 03.12.2024 | 130,80 | 130,80 | 130,80 | 130,80 | 1,43% | - |
| 02.12.2024 | 128,15 | 128,95 | 128,15 | 128,95 | 0,94% | 31,00 |
| 29.11.2024 | 126,05 | 127,75 | 126,05 | 127,75 | 1,15% | 65,00 |
| 28.11.2024 | 126,15 | 127,45 | 126,15 | 126,30 | 0,72% | 12,00 |
| 27.11.2024 | 131,65 | 131,65 | 125,40 | 125,40 | -6,59% | 118,00 |
| 26.11.2024 | 130,00 | 134,25 | 130,00 | 134,25 | -3,03% | 10,00 |
| 25.11.2024 | 138,45 | 138,45 | 138,45 | 138,45 | 0,44% | - |
| 22.11.2024 | 133,30 | 137,85 | 133,10 | 137,85 | 3,18% | 569,00 |
| 21.11.2024 | 126,73 | 133,73 | 125,88 | 133,60 | 5,20% | - |
| 20.11.2024 | 128,05 | 128,05 | 127,00 | 127,00 | 6,95% | 407,00 |
| 19.11.2024 | 118,75 | 118,75 | 118,75 | 118,75 | -0,38% | - |
| 18.11.2024 | 116,85 | 119,20 | 116,85 | 119,20 | 6,00% | 10,00 |
| 15.11.2024 | 112,45 | 112,45 | 112,45 | 112,45 | -6,21% | - |
| 14.11.2024 | 119,90 | 119,90 | 119,90 | 119,90 | 2,43% | - |
| 13.11.2024 | 116,80 | 117,05 | 116,80 | 117,05 | -0,72% | 25,00 |
| 12.11.2024 | 124,70 | 124,70 | 117,90 | 117,90 | -2,56% | 44,00 |
| 11.11.2024 | 119,30 | 121,00 | 119,30 | 121,00 | 2,24% | 30,00 |
| 08.11.2024 | 117,80 | 118,35 | 117,80 | 118,35 | 0,77% | 40,00 |
| 07.11.2024 | 116,00 | 117,70 | 116,00 | 117,45 | 2,94% | 190,00 |
| 06.11.2024 | 107,20 | 114,10 | 107,20 | 114,10 | 11,59% | 331,00 |
| 05.11.2024 | 100,60 | 102,25 | 100,30 | 102,25 | 0,39% | 208,00 |
| 04.11.2024 | 102,25 | 102,80 | 101,85 | 101,85 | -1,93% | 153,00 |
| 01.11.2024 | 108,20 | 108,65 | 103,85 | 103,85 | -5,63% | 192,00 |
| 31.10.2024 | 110,05 | 110,05 | 110,05 | 110,05 | -5,74% | - |
| 30.10.2024 | 116,15 | 116,75 | 105,20 | 116,75 | -3,55% | 158,00 |
| 29.10.2024 | 121,05 | 121,05 | 121,05 | 121,05 | -0,12% | - |
| 28.10.2024 | 118,35 | 121,20 | 118,35 | 121,20 | 4,57% | 25,00 |
| 25.10.2024 | 114,70 | 115,90 | 114,70 | 115,90 | 1,67% | 88,00 |
| 24.10.2024 | 118,80 | 120,05 | 114,00 | 114,00 | -3,88% | 158,00 |
| 23.10.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -1,00% | - |
| 22.10.2024 | 119,80 | 119,80 | 119,80 | 119,80 | -2,52% | - |
| 21.10.2024 | 122,05 | 122,90 | 122,05 | 122,90 | -3,30% | 71,00 |
| 18.10.2024 | 124,70 | 127,10 | 124,70 | 127,10 | 2,58% | 20,00 |
| 17.10.2024 | 123,10 | 123,90 | 123,10 | 123,90 | 4,91% | 8,00 |
| 16.10.2024 | 118,10 | 118,10 | 118,10 | 118,10 | 0,02% | - |
| 15.10.2024 | 122,13 | 122,70 | 116,18 | 118,08 | -6,29% | - |
| 14.10.2024 | 122,35 | 126,00 | 122,35 | 126,00 | 6,33% | 25,00 |
| 11.10.2024 | 119,00 | 119,00 | 118,50 | 118,50 | -2,63% | 10,00 |
| 10.10.2024 | 121,70 | 121,70 | 121,70 | 121,70 | 0,04% | - |
| 09.10.2024 | 120,15 | 121,65 | 120,15 | 121,65 | -0,49% | 15,00 |
| 08.10.2024 | 120,70 | 122,25 | 120,70 | 122,25 | 0,25% | 212,00 |
| 07.10.2024 | 121,40 | 121,95 | 121,40 | 121,95 | 3,30% | 105,00 |
| 04.10.2024 | 118,05 | 118,05 | 118,05 | 118,05 | -0,51% | - |
| 03.10.2024 | 118,65 | 118,65 | 118,65 | 118,65 | 4,40% | - |
| 02.10.2024 | 114,35 | 115,85 | 113,65 | 113,65 | -5,29% | 38,00 |
| 01.10.2024 | 118,40 | 120,00 | 118,40 | 120,00 | 0,59% | 20,00 |
| 30.09.2024 | 117,90 | 119,30 | 117,90 | 119,30 | 2,18% | 116,00 |