152,550€
-4,27%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 159,45 | 159,75 | 151,20 | 152,50 | -4,30% | 10,00 |
| 27.08.2026 | 160,35 | 166,10 | 159,05 | 159,35 | -0,72% | 100,00 |
| 26.08.2026 | 160,45 | 163,55 | 158,60 | 160,50 | -0,22% | 10,00 |
| 25.08.2026 | 160,85 | 164,45 | 160,45 | 160,85 | -0,74% | 231,00 |
| 24.08.2026 | 168,15 | 169,90 | 162,00 | 162,05 | -4,11% | 12,00 |
| 21.08.2026 | 162,40 | 171,15 | 162,40 | 169,00 | 4,19% | 62,00 |
| 20.08.2026 | 165,70 | 165,95 | 161,05 | 162,20 | -5,48% | - |
| 19.08.2026 | 172,25 | 172,50 | 171,55 | 171,60 | -0,26% | - |
| 18.08.2026 | 183,90 | 184,30 | 171,40 | 172,05 | -9,04% | 68,00 |
| 17.08.2026 | 184,00 | 189,15 | 181,00 | 189,15 | 5,29% | 304,00 |
| 14.08.2026 | 176,05 | 180,15 | 173,05 | 179,65 | 1,99% | - |
| 13.08.2026 | 173,65 | 178,15 | 173,45 | 176,15 | 1,29% | 143,00 |
| 12.08.2026 | 172,95 | 178,30 | 172,50 | 173,90 | 4,13% | 51,00 |
| 11.08.2026 | 165,05 | 167,00 | 165,05 | 167,00 | 0,57% | 6,00 |
| 10.08.2026 | 168,50 | 172,30 | 165,85 | 166,05 | -0,95% | 122,00 |
| 07.08.2026 | 165,95 | 170,35 | 165,50 | 167,65 | 0,00% | - |
| 06.08.2026 | 168,95 | 170,00 | 165,50 | 167,65 | -1,32% | - |
| 05.08.2026 | 174,70 | 176,25 | 169,90 | 169,90 | -3,93% | 200,00 |
| 04.08.2026 | 169,75 | 178,80 | 169,75 | 176,85 | 3,72% | - |
| 03.08.2026 | 177,95 | 177,95 | 170,50 | 170,50 | -2,40% | 1.444,00 |
| 31.07.2026 | 171,05 | 177,10 | 171,05 | 174,70 | 4,55% | - |
| 30.07.2026 | 156,60 | 167,10 | 148,45 | 167,10 | 5,49% | 244,00 |
| 29.07.2026 | 181,05 | 182,30 | 158,40 | 158,40 | -13,61% | 74,00 |
| 28.07.2026 | 197,00 | 199,20 | 181,85 | 183,35 | -9,72% | - |
| 27.07.2026 | 212,50 | 219,70 | 197,10 | 203,10 | -4,47% | - |
| 24.07.2026 | 218,50 | 220,40 | 211,80 | 212,60 | -3,06% | - |
| 23.07.2026 | 217,20 | 223,80 | 216,10 | 219,30 | 0,50% | 32,00 |
| 22.07.2026 | 217,00 | 219,20 | 210,00 | 218,20 | 1,49% | 180,00 |
| 21.07.2026 | 199,40 | 215,90 | 199,40 | 215,00 | 8,20% | 300,00 |
| 20.07.2026 | 199,20 | 205,60 | 198,65 | 198,70 | -0,85% | 27,00 |
| 17.07.2026 | 195,25 | 203,40 | 185,80 | 200,40 | 1,93% | 20,00 |
| 16.07.2026 | 201,50 | 201,50 | 193,05 | 196,60 | -2,14% | 200,00 |
| 15.07.2026 | 199,90 | 201,90 | 194,70 | 200,90 | 0,50% | 19,00 |
| 14.07.2026 | 204,50 | 205,90 | 199,35 | 199,90 | -2,77% | - |
| 13.07.2026 | 212,60 | 212,70 | 205,00 | 205,60 | -2,65% | 100,00 |
| 10.07.2026 | 211,20 | 211,20 | 211,20 | 211,20 | 1,59% | - |
| 09.07.2026 | 206,30 | 207,90 | 206,30 | 207,90 | 5,83% | 1,00 |
| 08.07.2026 | 200,60 | 200,60 | 196,45 | 196,45 | 2,96% | 123,00 |
| 07.07.2026 | 203,50 | 203,50 | 190,80 | 190,80 | -8,75% | 22,00 |
| 06.07.2026 | 203,90 | 209,10 | 203,90 | 209,10 | 1,50% | 80,00 |
| 03.07.2026 | 201,20 | 206,00 | 201,00 | 206,00 | 2,23% | - |
| 02.07.2026 | 213,80 | 218,60 | 197,00 | 201,50 | -6,63% | 35,00 |
| 01.07.2026 | 232,20 | 233,00 | 215,80 | 215,80 | -7,86% | 64,00 |
| 30.06.2026 | 224,10 | 234,20 | 224,10 | 234,20 | 4,79% | 60,00 |
| 29.06.2026 | 225,10 | 228,40 | 218,30 | 223,50 | 0,59% | - |
| 26.06.2026 | 247,70 | 247,70 | 222,20 | 222,20 | -10,51% | - |
| 25.06.2026 | 242,50 | 255,00 | 242,40 | 248,30 | 2,56% | 48,00 |
| 24.06.2026 | 242,90 | 253,40 | 241,00 | 242,10 | -0,78% | - |
| 23.06.2026 | 256,60 | 256,60 | 241,10 | 244,00 | -4,24% | 10,00 |
| 22.06.2026 | 261,90 | 261,90 | 249,20 | 254,80 | -2,11% | 42,00 |
| 19.06.2026 | 256,90 | 260,30 | 256,90 | 260,30 | 4,04% | 19,00 |
| 18.06.2026 | 248,10 | 253,00 | 248,10 | 250,20 | 0,36% | 8,00 |
| 17.06.2026 | 245,70 | 249,30 | 245,70 | 249,30 | 1,14% | 25,00 |
| 16.06.2026 | 244,80 | 246,50 | 244,80 | 246,50 | 0,04% | 100,00 |
| 15.06.2026 | 245,40 | 246,40 | 243,50 | 246,40 | 4,81% | 59,00 |
| 12.06.2026 | 233,90 | 240,10 | 230,20 | 235,10 | 0,34% | - |
| 11.06.2026 | 224,80 | 234,30 | 222,00 | 234,30 | 5,21% | 50,00 |
| 10.06.2026 | 238,30 | 239,10 | 219,10 | 222,70 | -7,17% | 10,00 |
| 09.06.2026 | 237,80 | 245,10 | 229,90 | 239,90 | 0,76% | 13,00 |
| 08.06.2026 | 238,90 | 244,50 | 236,80 | 238,10 | -1,00% | 44,00 |
| 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% | - |