Börse:
42,600€
-1,27%
Echtzeit-Aktienkurs Manz AG
Bid:
42,300€
Ask:
42,900€
Aktienkurse zur Manz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 42,85 | 43,60 | 0,00 | 42,60 | -1,27% | 2.325,00 |
| 14.01.2021 | 44,45 | 44,65 | 42,35 | 43,15 | -2,71% | 4.023,00 |
| 13.01.2021 | 41,20 | 45,05 | 41,10 | 44,35 | 7,78% | 8.562,00 |
| 12.01.2021 | 36,00 | 43,60 | 35,50 | 41,15 | 14,31% | 17.387,00 |
| 11.01.2021 | 37,05 | 37,35 | 34,20 | 36,00 | -3,36% | 9.452,00 |
| 08.01.2021 | 36,35 | 37,45 | 36,25 | 37,25 | 3,04% | 636,00 |
| 07.01.2021 | 37,75 | 38,00 | 35,90 | 36,15 | -3,98% | 1.591,00 |
| 06.01.2021 | 37,75 | 38,30 | 37,10 | 37,65 | -0,53% | 1.520,00 |
| 05.01.2021 | 35,10 | 38,05 | 34,35 | 37,85 | 7,99% | 5.046,00 |
| 04.01.2021 | 33,90 | 35,10 | 33,80 | 35,05 | 3,39% | 1.869,00 |
| 30.12.2020 | 34,70 | 34,85 | 33,65 | 33,90 | -1,45% | 529,00 |
| 29.12.2020 | 33,80 | 34,50 | 33,80 | 34,40 | 1,78% | 812,00 |
| 28.12.2020 | 33,10 | 34,30 | 33,10 | 33,80 | 0,15% | 1.460,00 |
| 23.12.2020 | 33,65 | 34,20 | 33,35 | 33,75 | 0,75% | 639,00 |
| 22.12.2020 | 32,25 | 34,10 | 31,80 | 33,50 | 2,92% | 1.878,00 |
| 21.12.2020 | 33,30 | 33,75 | 30,85 | 32,55 | -2,98% | 2.755,00 |
| 18.12.2020 | 33,75 | 34,00 | 33,30 | 33,55 | -0,74% | 421,00 |
| 17.12.2020 | 33,30 | 34,10 | 32,35 | 33,80 | 1,50% | 1.970,00 |
| 16.12.2020 | 33,15 | 33,45 | 31,85 | 33,30 | 0,76% | 1.549,00 |
| 15.12.2020 | 32,80 | 33,50 | 32,35 | 33,05 | 1,07% | 570,00 |
| 14.12.2020 | 32,05 | 33,30 | 32,05 | 32,70 | 2,35% | 1.093,00 |
| 11.12.2020 | 32,55 | 32,70 | 31,65 | 31,95 | -1,39% | 922,00 |
| 10.12.2020 | 33,20 | 33,50 | 0,00 | 32,40 | -2,26% | 933,00 |
| 09.12.2020 | 33,20 | 34,50 | 33,00 | 33,15 | 0,15% | 4.710,00 |
| 08.12.2020 | 33,85 | 34,00 | 32,70 | 33,10 | 5,25% | 2.777,00 |
| 07.12.2020 | 31,65 | 32,55 | 31,05 | 31,45 | -0,94% | 4.591,00 |
| 04.12.2020 | 31,15 | 32,20 | 29,65 | 31,75 | 1,93% | 2.409,00 |
| 03.12.2020 | 31,65 | 31,90 | 30,90 | 31,15 | -2,20% | 655,00 |
| 02.12.2020 | 33,40 | 33,45 | 30,60 | 31,85 | -5,49% | 2.467,00 |
| 01.12.2020 | 33,55 | 33,90 | 33,35 | 33,70 | 0,75% | 1.550,00 |
| 30.11.2020 | 31,35 | 34,50 | 31,30 | 33,45 | 5,19% | 2.792,00 |
| 27.11.2020 | 31,20 | 32,30 | 31,00 | 31,80 | 2,09% | 320,00 |
| 26.11.2020 | 32,00 | 32,05 | 30,90 | 31,15 | -2,04% | 620,00 |
| 25.11.2020 | 32,05 | 32,30 | 30,45 | 31,80 | -0,78% | 1.490,00 |
| 24.11.2020 | 32,00 | 32,55 | 31,75 | 32,05 | 0,16% | 653,00 |
| 23.11.2020 | 31,45 | 32,75 | 31,25 | 32,00 | 1,59% | 1.990,00 |
| 20.11.2020 | 31,60 | 31,70 | 31,10 | 31,50 | 0,16% | 863,00 |
| 19.11.2020 | 31,35 | 32,35 | 30,75 | 31,45 | 0,32% | 406,00 |
| 18.11.2020 | 30,75 | 32,10 | 30,65 | 31,35 | 1,95% | 1.587,00 |
| 17.11.2020 | 30,40 | 31,65 | 30,15 | 30,75 | 0,99% | 1.499,00 |
| 16.11.2020 | 30,40 | 31,70 | 29,95 | 30,45 | -0,33% | 1.652,00 |
| 13.11.2020 | 30,45 | 31,25 | 30,00 | 30,55 | 0,99% | 549,00 |
| 12.11.2020 | 31,15 | 31,25 | 29,85 | 30,25 | -3,35% | 93,00 |
| 11.11.2020 | 29,30 | 31,55 | 28,50 | 31,30 | 7,38% | 2.989,00 |
| 10.11.2020 | 30,70 | 31,05 | 0,00 | 29,15 | -4,89% | 6.311,00 |
| 09.11.2020 | 30,65 | 32,95 | 30,20 | 30,65 | 1,66% | 1.043,00 |
| 06.11.2020 | 29,95 | 30,90 | 29,30 | 30,15 | 0,84% | 680,00 |
| 05.11.2020 | 30,15 | 31,15 | 29,70 | 29,90 | 0,67% | 424,00 |
| 04.11.2020 | 29,70 | 30,95 | 28,80 | 29,70 | 0,51% | 833,00 |
| 03.11.2020 | 31,35 | 31,95 | 28,65 | 29,55 | -5,59% | 4.660,00 |
| 02.11.2020 | 28,70 | 32,20 | 28,70 | 31,30 | 8,87% | 1.487,00 |
| 30.10.2020 | 29,35 | 29,75 | 28,10 | 28,75 | -4,33% | 875,00 |
| 29.10.2020 | 28,60 | 30,20 | 28,35 | 30,05 | 7,13% | 570,00 |
| 28.10.2020 | 29,15 | 29,25 | 0,00 | 28,05 | -4,43% | 3.656,00 |
| 27.10.2020 | 28,20 | 29,75 | 27,85 | 29,35 | 4,26% | 1.467,00 |
| 26.10.2020 | 28,40 | 28,75 | 26,85 | 28,15 | -0,88% | 1.713,00 |
| 23.10.2020 | 28,60 | 29,70 | 28,00 | 28,40 | -1,73% | 1.693,00 |
| 22.10.2020 | 30,00 | 30,15 | 27,70 | 28,90 | -4,62% | 3.082,00 |
| 21.10.2020 | 30,25 | 30,80 | 29,95 | 30,30 | 1,17% | 1.004,00 |
| 20.10.2020 | 28,65 | 30,30 | 28,15 | 29,95 | 6,58% | 1.824,00 |
| 19.10.2020 | 31,40 | 31,70 | 27,75 | 28,10 | -10,08% | 6.226,00 |
| 16.10.2020 | 31,50 | 32,00 | 30,90 | 31,25 | -0,95% | 2.625,00 |
| 15.10.2020 | 34,50 | 34,70 | 30,35 | 31,55 | -8,82% | 11.840,00 |
| 14.10.2020 | 33,70 | 35,25 | 33,35 | 34,60 | 2,67% | 4.222,00 |
| 13.10.2020 | 32,75 | 33,90 | 32,60 | 33,70 | 2,90% | 2.564,00 |
| 12.10.2020 | 30,60 | 33,10 | 30,60 | 32,75 | 7,38% | 4.315,00 |
| 09.10.2020 | 31,30 | 31,45 | 30,10 | 30,50 | -1,61% | 403,00 |
| 08.10.2020 | 29,40 | 31,20 | 28,95 | 31,00 | 6,16% | 2.564,00 |
| 07.10.2020 | 28,50 | 29,40 | 28,20 | 29,20 | 3,00% | 880,00 |
| 06.10.2020 | 29,85 | 30,85 | 27,70 | 28,35 | -4,87% | 2.392,00 |
| 05.10.2020 | 29,65 | 30,65 | 29,30 | 29,80 | 1,19% | 5.993,00 |
| 02.10.2020 | 27,00 | 30,10 | 26,45 | 29,45 | 8,47% | 5.446,00 |
| 01.10.2020 | 24,05 | 28,60 | 24,05 | 27,15 | 12,89% | 8.341,00 |
| 30.09.2020 | 23,85 | 24,20 | 23,60 | 24,05 | 0,42% | 215,00 |
| 29.09.2020 | 22,65 | 24,00 | 22,30 | 23,95 | 5,74% | 5.064,00 |
| 28.09.2020 | 23,25 | 23,30 | 22,25 | 22,65 | -0,88% | - |
| 25.09.2020 | 22,45 | 23,05 | 22,05 | 22,85 | 2,24% | 272,00 |
| 24.09.2020 | 22,20 | 22,75 | 0,00 | 22,35 | 0,00% | 494,00 |
| 23.09.2020 | 22,95 | 22,95 | 22,30 | 22,35 | -2,61% | 350,00 |
| 22.09.2020 | 21,85 | 23,00 | 21,80 | 22,95 | 4,56% | 267,00 |
| 21.09.2020 | 22,80 | 22,85 | 21,80 | 21,95 | -3,94% | 1.381,00 |
| 18.09.2020 | 22,05 | 22,95 | 21,90 | 22,85 | 3,63% | 135,00 |
| 17.09.2020 | 22,05 | 22,40 | 21,50 | 22,05 | 0,00% | 50,00 |
| 16.09.2020 | 22,35 | 22,70 | 21,95 | 22,05 | -1,34% | 40,00 |
| 15.09.2020 | 23,10 | 23,10 | 21,85 | 22,35 | -2,61% | 160,00 |
| 14.09.2020 | 23,55 | 23,55 | 22,30 | 22,95 | 1,10% | 1.102,00 |
| 11.09.2020 | 21,85 | 23,30 | 21,60 | 22,70 | 4,85% | 1.781,00 |
| 10.09.2020 | 22,40 | 22,65 | 21,45 | 21,65 | -3,35% | 832,00 |
| 09.09.2020 | 22,20 | 22,65 | 21,55 | 22,40 | 0,90% | 506,00 |
| 08.09.2020 | 22,90 | 23,00 | 21,75 | 22,20 | -2,84% | 1.095,00 |
| 07.09.2020 | 22,40 | 23,40 | 22,40 | 22,85 | 2,01% | 810,00 |
| 04.09.2020 | 20,80 | 22,70 | 20,75 | 22,40 | 8,21% | 850,00 |
| 03.09.2020 | 23,15 | 23,40 | 0,00 | 20,70 | -10,78% | 2.619,00 |
| 02.09.2020 | 23,25 | 23,40 | 22,90 | 23,20 | 0,00% | 320,00 |
| 01.09.2020 | 23,50 | 23,75 | 22,90 | 23,20 | -1,07% | 175,00 |
| 31.08.2020 | 23,15 | 23,70 | 23,15 | 23,45 | 1,30% | 1.158,00 |
| 28.08.2020 | 23,40 | 23,70 | 23,00 | 23,15 | -1,07% | 262,00 |
| 27.08.2020 | 23,45 | 23,90 | 23,30 | 23,40 | -0,21% | 910,00 |
| 26.08.2020 | 23,00 | 23,55 | 22,95 | 23,45 | 1,96% | 1.510,00 |
| 25.08.2020 | 23,45 | 23,55 | 22,95 | 23,00 | -0,43% | 340,00 |