240,150€
-7,71%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 258,10 | 259,90 | 238,60 | 240,50 | -7,57% | 123,00 |
| 04.06.2026 | 258,70 | 260,60 | 246,50 | 260,20 | 0,74% | 480,00 |
| 03.06.2026 | 264,00 | 271,20 | 256,70 | 258,30 | -1,45% | 148,00 |
| 02.06.2026 | 246,60 | 263,10 | 246,60 | 262,10 | 6,20% | 9,00 |
| 01.06.2026 | 244,00 | 254,40 | 237,90 | 246,80 | 2,96% | 3,00 |
| 29.05.2026 | 231,50 | 239,70 | 230,00 | 239,70 | 2,70% | 62,00 |
| 28.05.2026 | 236,10 | 240,70 | 230,00 | 233,40 | -1,93% | 7,00 |
| 27.05.2026 | 255,00 | 265,00 | 235,00 | 238,00 | -6,59% | 230,00 |
| 26.05.2026 | 231,00 | 273,50 | 228,40 | 254,80 | 7,60% | 112,00 |
| 25.05.2026 | 226,10 | 240,20 | 225,00 | 236,80 | 4,87% | 215,00 |
| 22.05.2026 | 216,20 | 228,30 | 216,20 | 225,80 | 4,83% | 335,00 |
| 21.05.2026 | 220,20 | 222,20 | 215,40 | 215,40 | -1,06% | - |
| 20.05.2026 | 211,20 | 222,50 | 211,20 | 217,70 | 4,41% | 115,00 |
| 19.05.2026 | 211,10 | 213,00 | 202,50 | 208,50 | -1,00% | 59,00 |
| 18.05.2026 | 229,80 | 233,20 | 210,10 | 210,60 | -10,08% | 120,00 |
| 15.05.2026 | 245,10 | 250,10 | 231,30 | 234,20 | -6,13% | 571,00 |
| 14.05.2026 | 237,80 | 252,30 | 237,70 | 249,50 | 4,48% | 320,00 |
| 13.05.2026 | 234,30 | 244,30 | 231,90 | 238,80 | 2,93% | 20,00 |
| 12.05.2026 | 241,00 | 241,00 | 227,80 | 232,00 | -3,65% | 20,00 |
| 11.05.2026 | 232,10 | 242,60 | 230,60 | 240,80 | 3,97% | 120,00 |
| 08.05.2026 | 228,90 | 237,70 | 228,90 | 231,60 | 0,52% | - |
| 07.05.2026 | 232,70 | 236,30 | 228,70 | 230,40 | -1,12% | - |
| 06.05.2026 | 234,00 | 237,50 | 229,30 | 233,00 | 0,52% | 38,00 |
| 05.05.2026 | 221,60 | 232,00 | 221,60 | 231,80 | 4,09% | 400,00 |
| 04.05.2026 | 226,10 | 229,30 | 219,70 | 222,70 | 10,74% | - |
| 30.04.2026 | 198,25 | 201,10 | 198,15 | 201,10 | 1,23% | - |
| 29.04.2026 | 201,90 | 204,30 | 196,75 | 198,65 | -1,85% | - |
| 28.04.2026 | 208,30 | 208,60 | 199,45 | 202,40 | -3,20% | 10,00 |
| 27.04.2026 | 215,00 | 215,40 | 207,10 | 209,10 | -2,43% | - |
| 24.04.2026 | 213,20 | 218,70 | 213,20 | 214,30 | 0,33% | - |
| 23.04.2026 | 214,00 | 220,10 | 212,50 | 213,60 | -0,28% | 150,00 |
| 22.04.2026 | 210,60 | 215,40 | 209,10 | 214,20 | 1,76% | 407,00 |
| 21.04.2026 | 212,90 | 216,10 | 208,90 | 210,50 | -0,75% | - |
| 20.04.2026 | 203,20 | 212,10 | 202,00 | 212,10 | 2,86% | 20,00 |
| 17.04.2026 | 199,05 | 208,70 | 199,00 | 206,20 | 4,12% | 45,00 |
| 16.04.2026 | 200,90 | 202,60 | 197,05 | 198,05 | -1,52% | - |
| 15.04.2026 | 214,70 | 215,10 | 196,90 | 201,10 | -9,21% | 11,00 |
| 14.04.2026 | 217,60 | 222,10 | 217,60 | 221,50 | 1,23% | 112,00 |
| 13.04.2026 | 204,30 | 219,00 | 202,50 | 218,80 | 6,32% | 39,00 |
| 10.04.2026 | 206,30 | 207,40 | 202,50 | 205,80 | 0,24% | - |
| 09.04.2026 | 200,00 | 210,50 | 199,20 | 205,30 | 2,50% | 5,00 |
| 08.04.2026 | 192,20 | 202,60 | 192,20 | 200,30 | 8,36% | - |
| 07.04.2026 | 186,80 | 186,80 | 181,00 | 184,85 | -2,07% | 375,00 |
| 02.04.2026 | 185,00 | 190,05 | 182,00 | 188,75 | 1,26% | 260,00 |
| 01.04.2026 | 187,15 | 189,10 | 186,40 | 186,40 | -0,45% | - |
| 31.03.2026 | 176,90 | 187,65 | 175,10 | 187,25 | 6,00% | 80,00 |
| 30.03.2026 | 187,15 | 187,65 | 174,00 | 176,65 | -4,92% | 284,00 |
| 27.03.2026 | 187,55 | 187,55 | 185,80 | 185,80 | -6,89% | 40,00 |
| 26.03.2026 | 199,55 | 199,55 | 199,55 | 199,55 | -1,11% | - |
| 25.03.2026 | 197,80 | 202,50 | 197,80 | 201,80 | 2,15% | 43,00 |
| 24.03.2026 | 181,30 | 197,55 | 181,30 | 197,55 | 18,68% | 115,00 |
| 23.03.2026 | 166,45 | 166,45 | 166,45 | 166,45 | -2,55% | - |
| 20.03.2026 | 172,45 | 174,55 | 167,00 | 170,80 | -1,53% | 24,00 |
| 19.03.2026 | 173,95 | 174,60 | 168,60 | 173,45 | -0,63% | - |
| 18.03.2026 | 170,05 | 174,60 | 169,10 | 174,55 | 2,65% | 30,00 |
| 17.03.2026 | 170,60 | 174,05 | 169,60 | 170,05 | -0,96% | - |
| 16.03.2026 | 165,10 | 173,40 | 164,20 | 171,70 | 1,60% | - |
| 13.03.2026 | 165,90 | 169,00 | 165,90 | 169,00 | 0,33% | 25,00 |
| 12.03.2026 | 171,35 | 171,35 | 168,45 | 168,45 | -4,34% | 12,00 |
| 11.03.2026 | 173,45 | 176,10 | 173,45 | 176,10 | 0,63% | 8,00 |
| 10.03.2026 | 174,90 | 175,00 | 174,85 | 175,00 | 10,97% | 55,00 |
| 09.03.2026 | 154,35 | 157,70 | 154,35 | 157,70 | -1,19% | 10,00 |
| 06.03.2026 | 175,80 | 177,45 | 159,00 | 159,60 | -8,59% | 106,00 |
| 05.03.2026 | 179,30 | 179,75 | 171,35 | 174,60 | -3,32% | 4,00 |
| 04.03.2026 | 182,90 | 185,75 | 173,90 | 180,60 | -0,52% | 80,00 |
| 03.03.2026 | 200,50 | 200,50 | 181,55 | 181,55 | -1,86% | 134,00 |
| 02.03.2026 | 190,65 | 190,65 | 185,00 | 185,00 | -3,55% | 24,00 |
| 27.02.2026 | 191,80 | 191,80 | 191,80 | 191,80 | -1,11% | - |
| 26.02.2026 | 193,95 | 193,95 | 193,95 | 193,95 | -3,65% | 11,00 |
| 25.02.2026 | 201,30 | 201,30 | 201,30 | 201,30 | 1,05% | - |
| 24.02.2026 | 188,85 | 199,20 | 188,85 | 199,20 | 5,54% | 41,00 |
| 23.02.2026 | 190,55 | 192,10 | 188,75 | 188,75 | -2,20% | 210,00 |
| 20.02.2026 | 186,25 | 193,00 | 186,00 | 193,00 | 4,32% | 163,00 |
| 19.02.2026 | 183,95 | 185,00 | 183,95 | 185,00 | 0,00% | 72,00 |
| 18.02.2026 | 183,25 | 185,25 | 183,25 | 185,00 | 0,57% | 147,00 |
| 17.02.2026 | 183,95 | 183,95 | 183,95 | 183,95 | -0,14% | 100,00 |
| 16.02.2026 | 184,15 | 184,20 | 184,15 | 184,20 | 0,49% | 5,00 |
| 13.02.2026 | 180,35 | 186,10 | 180,35 | 183,30 | -0,62% | 158,00 |
| 12.02.2026 | 184,45 | 184,45 | 184,45 | 184,45 | 1,29% | - |
| 11.02.2026 | 184,20 | 193,00 | 182,10 | 182,10 | -1,09% | 634,00 |
| 10.02.2026 | 184,10 | 184,10 | 184,10 | 184,10 | 0,38% | - |
| 09.02.2026 | 186,10 | 186,10 | 183,40 | 183,40 | -0,65% | 418,00 |
| 06.02.2026 | 172,95 | 185,95 | 172,95 | 184,60 | 6,98% | 77,00 |
| 05.02.2026 | 168,25 | 172,55 | 165,95 | 172,55 | 2,28% | 182,00 |
| 04.02.2026 | 168,70 | 168,70 | 168,70 | 168,70 | 3,28% | - |
| 03.02.2026 | 166,35 | 168,65 | 163,35 | 163,35 | -1,42% | 400,00 |
| 02.02.2026 | 154,95 | 165,70 | 154,95 | 165,70 | 4,86% | 310,00 |
| 30.01.2026 | 149,00 | 159,65 | 147,95 | 158,02 | 7,68% | - |
| 29.01.2026 | 122,80 | 151,88 | 122,63 | 146,75 | 21,61% | - |
| 28.01.2026 | 122,60 | 124,13 | 116,60 | 120,68 | -3,38% | - |
| 27.01.2026 | 125,10 | 128,00 | 123,05 | 124,90 | 2,50% | - |
| 26.01.2026 | 123,28 | 123,75 | 121,10 | 121,85 | 1,29% | - |
| 23.01.2026 | 125,65 | 125,65 | 120,30 | 120,30 | -5,24% | 615,00 |
| 22.01.2026 | 122,85 | 126,95 | 122,85 | 126,95 | 4,06% | 303,00 |
| 21.01.2026 | 116,35 | 122,00 | 116,35 | 122,00 | 7,49% | 123,00 |
| 20.01.2026 | 113,50 | 113,50 | 113,50 | 113,50 | -1,77% | - |
| 19.01.2026 | 115,55 | 115,55 | 115,55 | 115,55 | -2,16% | 15,00 |
| 16.01.2026 | 113,55 | 118,10 | 113,45 | 118,10 | 10,27% | 67,00 |
| 15.01.2026 | 107,10 | 107,10 | 107,10 | 107,10 | 1,04% | - |
| 14.01.2026 | 108,10 | 109,20 | 106,00 | 106,00 | -3,64% | 600,00 |