Börse:
48,900€
0,82%
Echtzeit-Aktienkurs MAN SE VZO O.N.
Bid:
47,800€
Ask:
50,000€
Aktienkurse zur MAN SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 48,10 | 50,30 | 48,10 | 49,20 | 1,65% | 1.498,00 |
| 05.03.2021 | 47,20 | 49,00 | 47,20 | 48,40 | 2,98% | 1.647,00 |
| 04.03.2021 | 46,80 | 47,00 | 46,80 | 47,00 | -0,42% | 149,00 |
| 03.03.2021 | 47,60 | 47,60 | 47,00 | 47,20 | -0,84% | 295,00 |
| 02.03.2021 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | 30,00 |
| 01.03.2021 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 26.02.2021 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 25.02.2021 | 47,20 | 47,60 | 47,20 | 47,40 | 0,85% | 483,00 |
| 24.02.2021 | 47,00 | 47,20 | 47,00 | 47,00 | 0,43% | 95,00 |
| 23.02.2021 | 47,20 | 47,40 | 46,60 | 46,80 | -1,27% | 1.944,00 |
| 22.02.2021 | 46,80 | 47,60 | 46,80 | 47,40 | 0,85% | 126,00 |
| 19.02.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 18.02.2021 | 46,60 | 46,80 | 46,40 | 46,80 | 0,86% | 116,00 |
| 17.02.2021 | 47,00 | 47,00 | 46,40 | 46,40 | -1,28% | 989,00 |
| 16.02.2021 | 47,00 | 47,60 | 47,00 | 47,00 | 0,00% | 2.804,00 |
| 15.02.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 89,00 |
| 12.02.2021 | 47,60 | 47,60 | 46,80 | 46,80 | -1,27% | 209,00 |
| 11.02.2021 | 47,00 | 47,40 | 47,00 | 47,40 | 0,00% | 100,00 |
| 10.02.2021 | 46,80 | 47,40 | 46,80 | 47,40 | -0,42% | 200,00 |
| 09.02.2021 | 46,40 | 47,60 | 46,40 | 47,60 | 0,85% | 1.399,00 |
| 08.02.2021 | 46,60 | 47,20 | 46,60 | 47,20 | 0,00% | 840,00 |
| 05.02.2021 | 47,40 | 47,40 | 47,20 | 47,20 | 0,43% | 200,00 |
| 04.02.2021 | 45,40 | 47,40 | 45,40 | 47,00 | 4,91% | 993,00 |
| 03.02.2021 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 02.02.2021 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 01.02.2021 | 44,00 | 45,00 | 44,00 | 44,60 | 0,00% | 489,00 |
| 29.01.2021 | 44,20 | 44,60 | 44,20 | 44,60 | 0,00% | 50,00 |
| 28.01.2021 | 44,60 | 44,80 | 44,60 | 44,60 | -0,89% | 72,00 |
| 27.01.2021 | 45,00 | 45,20 | 45,00 | 45,00 | 0,45% | 226,00 |
| 26.01.2021 | 45,00 | 45,20 | 44,80 | 44,80 | 0,90% | 327,00 |
| 25.01.2021 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 22.01.2021 | 43,80 | 44,60 | 43,80 | 44,60 | 0,45% | 240,00 |
| 21.01.2021 | 44,00 | 44,40 | 44,00 | 44,40 | 0,45% | 50,00 |
| 20.01.2021 | 44,60 | 44,60 | 43,40 | 44,20 | 0,00% | 1.222,00 |
| 19.01.2021 | 44,20 | 44,20 | 43,80 | 44,20 | 0,00% | 508,00 |
| 18.01.2021 | 44,00 | 44,40 | 43,40 | 44,20 | -0,45% | 537,00 |
| 15.01.2021 | 44,80 | 44,80 | 44,40 | 44,40 | -2,63% | 171,00 |
| 14.01.2021 | 45,00 | 45,60 | 44,40 | 45,60 | 0,44% | 1.317,00 |
| 13.01.2021 | 45,20 | 46,00 | 45,00 | 45,40 | 1,34% | 114,00 |
| 12.01.2021 | 44,00 | 45,20 | 44,00 | 44,80 | 2,75% | 1.310,00 |
| 11.01.2021 | 43,60 | 44,20 | 43,60 | 43,60 | -0,46% | 402,00 |
| 08.01.2021 | 43,40 | 44,00 | 43,40 | 43,80 | 1,39% | 118,00 |
| 07.01.2021 | 43,00 | 43,20 | 41,80 | 43,20 | 0,47% | 504,00 |
| 06.01.2021 | 42,20 | 43,00 | 42,20 | 43,00 | 0,94% | 4,00 |
| 05.01.2021 | 42,20 | 43,20 | 42,00 | 42,60 | -0,47% | 1.816,00 |
| 04.01.2021 | 43,00 | 43,00 | 42,80 | 42,80 | 0,94% | 279,00 |
| 30.12.2020 | 42,80 | 42,80 | 42,20 | 42,40 | -0,47% | 101,00 |
| 29.12.2020 | 42,20 | 42,60 | 41,60 | 42,60 | -0,47% | 141,00 |
| 28.12.2020 | 42,40 | 42,80 | 42,20 | 42,80 | 1,42% | 334,00 |
| 23.12.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 22.12.2020 | 41,80 | 42,20 | 41,80 | 41,80 | -0,48% | 658,00 |
| 21.12.2020 | 41,20 | 42,00 | 41,20 | 42,00 | 0,00% | 294,00 |
| 18.12.2020 | 41,80 | 42,00 | 41,20 | 42,00 | 0,00% | 668,00 |
| 17.12.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 16.12.2020 | 42,20 | 42,40 | 42,20 | 42,20 | 0,00% | 499,00 |
| 15.12.2020 | 41,80 | 42,20 | 41,60 | 42,20 | 1,44% | 588,00 |
| 14.12.2020 | 42,00 | 42,00 | 41,40 | 41,60 | 0,00% | 910,00 |
| 11.12.2020 | 41,40 | 41,60 | 41,00 | 41,60 | -0,48% | 1.346,00 |
| 10.12.2020 | 42,00 | 42,00 | 41,80 | 41,80 | -2,34% | 402,00 |
| 09.12.2020 | 42,60 | 42,80 | 42,20 | 42,80 | -0,93% | 87,00 |
| 08.12.2020 | 42,60 | 43,20 | 42,20 | 43,20 | 0,00% | 378,00 |
| 07.12.2020 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 04.12.2020 | 43,80 | 44,00 | 43,80 | 44,00 | -0,90% | 386,00 |
| 03.12.2020 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 02.12.2020 | 44,80 | 44,80 | 44,60 | 44,60 | 0,00% | 199,00 |
| 01.12.2020 | 44,40 | 44,60 | 44,20 | 44,60 | 0,90% | 468,00 |
| 30.11.2020 | 44,20 | 44,80 | 44,20 | 44,20 | -0,45% | 2.260,00 |
| 27.11.2020 | 44,60 | 44,60 | 44,00 | 44,40 | -1,33% | 771,00 |
| 26.11.2020 | 44,60 | 45,00 | 44,60 | 45,00 | 0,90% | 14,00 |
| 25.11.2020 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 24.11.2020 | 45,40 | 45,40 | 44,60 | 44,60 | 0,45% | 136,00 |
| 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 |