Börse:
44,500€
-0,22%
Echtzeit-Aktienkurs MAN SE VZO O.N.
Bid:
43,400€
Ask:
45,600€
Aktienkurse zur MAN SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.11.2020 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 20.11.2020 | 44,60 | 44,60 | 44,00 | 44,60 | -0,89% | 1.587,00 |
| 19.11.2020 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 18.11.2020 | 45,00 | 45,80 | 44,80 | 45,40 | 1,79% | 1.699,00 |
| 17.11.2020 | 44,20 | 45,00 | 44,20 | 44,60 | 1,36% | 3.222,00 |
| 16.11.2020 | 43,80 | 44,00 | 43,60 | 44,00 | 0,92% | 167,00 |
| 13.11.2020 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 12.11.2020 | 43,00 | 43,60 | 42,80 | 43,60 | 0,00% | 940,00 |
| 11.11.2020 | 43,00 | 43,60 | 43,00 | 43,60 | 2,35% | 852,00 |
| 10.11.2020 | 43,00 | 43,00 | 42,60 | 42,60 | 0,95% | 310,00 |
| 09.11.2020 | 42,20 | 42,20 | 41,00 | 42,20 | 1,93% | 431,00 |
| 06.11.2020 | 40,60 | 41,60 | 40,40 | 41,40 | 0,49% | 1.254,00 |
| 05.11.2020 | 40,40 | 41,40 | 40,20 | 41,20 | 3,00% | 1.353,00 |
| 04.11.2020 | 40,00 | 40,30 | 39,60 | 40,00 | 0,00% | - |
| 03.11.2020 | 40,00 | 40,40 | 39,60 | 40,00 | 0,50% | 396,00 |
| 02.11.2020 | 40,00 | 40,20 | 39,70 | 39,80 | -0,50% | - |
| 30.10.2020 | 39,40 | 40,00 | 38,80 | 40,00 | 0,00% | 599,00 |
| 29.10.2020 | 39,60 | 40,00 | 39,60 | 40,00 | 1,01% | 1.722,00 |
| 28.10.2020 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 941,00 |
| 27.10.2020 | 39,80 | 39,80 | 39,40 | 39,40 | -1,01% | 633,00 |
| 26.10.2020 | 39,60 | 39,80 | 39,60 | 39,80 | -1,00% | 100,00 |
| 23.10.2020 | 40,00 | 40,20 | 38,60 | 40,20 | 0,50% | 1.499,00 |
| 22.10.2020 | 40,60 | 40,60 | 40,00 | 40,00 | -1,48% | 240,00 |
| 21.10.2020 | 40,40 | 40,60 | 40,40 | 40,60 | 1,50% | 50,00 |
| 20.10.2020 | 40,20 | 40,40 | 40,00 | 40,00 | -0,99% | 669,00 |
| 19.10.2020 | 39,60 | 40,40 | 39,60 | 40,40 | 1,51% | 45,00 |
| 16.10.2020 | 40,40 | 40,80 | 39,80 | 39,80 | -0,50% | 925,00 |
| 15.10.2020 | 39,40 | 40,00 | 39,20 | 40,00 | 1,01% | 2.086,00 |
| 14.10.2020 | 39,80 | 39,80 | 39,60 | 39,60 | -0,50% | 459,00 |
| 13.10.2020 | 40,20 | 40,40 | 39,60 | 39,80 | -1,49% | 465,00 |
| 12.10.2020 | 39,80 | 40,60 | 39,80 | 40,40 | 1,00% | 350,00 |
| 09.10.2020 | 39,80 | 40,20 | 39,60 | 40,00 | 0,50% | 335,00 |
| 08.10.2020 | 39,60 | 40,40 | 39,60 | 39,80 | 0,00% | 621,00 |
| 07.10.2020 | 40,10 | 40,10 | 39,80 | 39,80 | -0,50% | - |
| 06.10.2020 | 38,80 | 40,20 | 38,80 | 40,00 | 1,01% | 350,00 |
| 05.10.2020 | 39,60 | 40,00 | 39,60 | 39,60 | 0,25% | 100,00 |
| 02.10.2020 | 39,40 | 40,00 | 38,70 | 39,50 | -1,25% | - |
| 01.10.2020 | 39,80 | 40,40 | 39,00 | 40,00 | -0,99% | 730,00 |
| 30.09.2020 | 40,80 | 40,80 | 40,40 | 40,40 | -0,49% | 11,00 |
| 29.09.2020 | 40,00 | 40,60 | 40,00 | 40,60 | 3,05% | 959,00 |
| 28.09.2020 | 39,00 | 39,40 | 39,00 | 39,40 | 0,00% | 161,00 |
| 25.09.2020 | 39,80 | 39,80 | 38,60 | 39,40 | -0,51% | 530,00 |
| 24.09.2020 | 40,40 | 40,40 | 38,40 | 39,60 | -3,88% | 2.323,00 |
| 23.09.2020 | 41,80 | 41,80 | 41,00 | 41,20 | -1,44% | 107,00 |
| 22.09.2020 | 42,00 | 42,00 | 41,40 | 41,80 | -0,95% | 596,00 |
| 21.09.2020 | 43,80 | 43,80 | 42,20 | 42,20 | -3,65% | 835,00 |
| 18.09.2020 | 44,80 | 44,80 | 42,40 | 43,80 | -15,36% | 2.369,00 |
| 17.09.2020 | 51,75 | 52,00 | 51,25 | 51,75 | -0,48% | - |
| 16.09.2020 | 51,00 | 52,00 | 51,00 | 52,00 | 0,00% | 600,00 |
| 15.09.2020 | 52,50 | 52,50 | 51,50 | 52,00 | -0,95% | 1.080,00 |
| 14.09.2020 | 52,00 | 52,50 | 52,00 | 52,50 | 0,96% | 1.143,00 |
| 11.09.2020 | 51,00 | 52,00 | 51,00 | 52,00 | 0,00% | 39,00 |
| 10.09.2020 | 51,00 | 52,00 | 51,00 | 52,00 | 0,97% | 840,00 |
| 09.09.2020 | 51,50 | 52,00 | 51,50 | 51,50 | 0,98% | 250,00 |
| 08.09.2020 | 51,25 | 51,25 | 51,00 | 51,00 | -0,97% | - |
| 07.09.2020 | 51,50 | 52,00 | 51,50 | 51,50 | 1,98% | 331,00 |
| 04.09.2020 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | 750,00 |
| 03.09.2020 | 50,00 | 50,00 | 49,60 | 49,60 | -1,78% | 124,00 |
| 02.09.2020 | 50,50 | 50,50 | 50,00 | 50,50 | -0,98% | 500,00 |
| 01.09.2020 | 51,50 | 51,50 | 51,00 | 51,00 | -1,92% | 544,00 |
| 31.08.2020 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 50,00 |
| 28.08.2020 | 51,50 | 52,50 | 51,50 | 52,00 | 0,00% | 172,00 |
| 27.08.2020 | 51,50 | 52,25 | 51,50 | 52,00 | 0,00% | - |
| 26.08.2020 | 52,50 | 52,50 | 52,00 | 52,00 | 0,00% | 100,00 |
| 25.08.2020 | 52,50 | 52,50 | 51,50 | 52,00 | 0,00% | 1.015,00 |
| 24.08.2020 | 52,50 | 52,50 | 52,00 | 52,00 | 0,00% | 1.100,00 |
| 21.08.2020 | 51,50 | 52,50 | 51,50 | 52,00 | 0,00% | 577,00 |
| 20.08.2020 | 51,25 | 52,00 | 51,25 | 52,00 | 0,97% | - |
| 19.08.2020 | 51,00 | 52,00 | 51,00 | 51,50 | 0,00% | 251,00 |
| 18.08.2020 | 50,50 | 51,50 | 50,00 | 51,50 | 0,49% | 2.382,00 |
| 17.08.2020 | 51,50 | 51,50 | 50,75 | 51,25 | 0,00% | - |
| 14.08.2020 | 51,50 | 52,00 | 51,25 | 51,25 | -0,49% | - |
| 13.08.2020 | 52,00 | 52,00 | 51,50 | 51,50 | 3,83% | 200,00 |
| 12.08.2020 | 50,50 | 50,50 | 49,60 | 49,60 | -1,78% | 399,00 |
| 11.08.2020 | 49,80 | 50,50 | 49,80 | 50,50 | 2,23% | 740,00 |
| 10.08.2020 | 48,80 | 49,40 | 48,60 | 49,40 | 2,49% | 40,00 |
| 07.08.2020 | 49,00 | 49,80 | 48,20 | 48,20 | -1,63% | 194,00 |
| 06.08.2020 | 50,00 | 50,00 | 49,00 | 49,00 | -1,21% | 160,00 |
| 05.08.2020 | 49,00 | 49,80 | 49,00 | 49,60 | 1,22% | 101,00 |
| 04.08.2020 | 48,60 | 49,00 | 48,60 | 49,00 | -0,41% | 273,00 |
| 03.08.2020 | 49,40 | 49,40 | 48,60 | 49,20 | 2,07% | 679,00 |
| 31.07.2020 | 48,40 | 48,40 | 48,00 | 48,20 | -1,63% | 740,00 |
| 30.07.2020 | 49,60 | 50,00 | 49,00 | 49,00 | 0,00% | 439,00 |
| 29.07.2020 | 48,40 | 49,00 | 48,40 | 49,00 | 0,00% | 287,00 |
| 28.07.2020 | 49,40 | 49,50 | 48,80 | 49,00 | 0,41% | - |
| 27.07.2020 | 49,80 | 49,80 | 48,80 | 48,80 | -0,41% | 115,00 |
| 23.07.2020 | 49,40 | 49,40 | 49,00 | 49,00 | 0,41% | 500,00 |
| 21.07.2020 | 50,50 | 50,50 | 48,80 | 48,80 | -1,21% | 1.005,00 |
| 20.07.2020 | 48,80 | 49,40 | 48,80 | 49,40 | 0,00% | 20,00 |
| 17.07.2020 | 50,00 | 50,50 | 49,40 | 49,40 | 0,82% | 320,00 |
| 16.07.2020 | 49,40 | 49,40 | 48,60 | 49,00 | 0,41% | 1.575,00 |
| 15.07.2020 | 48,00 | 48,80 | 48,00 | 48,80 | 0,00% | 283,00 |
| 14.07.2020 | 49,40 | 49,60 | 48,20 | 48,80 | 0,00% | 737,00 |
| 13.07.2020 | 48,00 | 48,80 | 48,00 | 48,80 | 0,83% | 73,00 |
| 09.07.2020 | 48,00 | 48,40 | 48,00 | 48,40 | 0,00% | 10,00 |
| 08.07.2020 | 48,00 | 48,40 | 48,00 | 48,40 | -0,41% | 100,00 |
| 07.07.2020 | 47,80 | 48,60 | 47,60 | 48,60 | 0,83% | 300,00 |
| 03.07.2020 | 48,40 | 48,40 | 48,20 | 48,20 | 1,26% | 112,00 |
| 02.07.2020 | 47,20 | 48,00 | 47,00 | 47,60 | 1,28% | 74,00 |
| 29.06.2020 | 47,00 | 47,00 | 46,60 | 47,00 | -2,08% | 387,00 |