Echtzeit-Aktienkurs MAN SE
Bid:
Ask:
Aktienkurse zur MAN SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.08.2021 | 73,71 | 73,71 | 73,71 | 73,71 | 0,00% | - |
04.08.2021 | 73,71 | 73,71 | 73,71 | 73,71 | 0,00% | - |
05.07.2021 | 73,71 | 73,71 | 73,71 | 73,71 | 1,38% | - |
22.06.2021 | 72,71 | 72,71 | 72,71 | 72,71 | inf% | - |
16.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
19.05.2021 | 71,35 | 71,45 | 71,35 | 71,40 | 0,07% | - |
18.05.2021 | 71,31 | 71,35 | 71,31 | 71,35 | 0,06% | - |
17.05.2021 | 71,31 | 71,31 | 71,31 | 71,31 | -0,07% | - |
14.05.2021 | 71,36 | 71,41 | 71,36 | 71,36 | -0,07% | - |
13.05.2021 | 71,46 | 71,46 | 71,41 | 71,41 | -0,14% | - |
12.05.2021 | 71,51 | 71,51 | 71,51 | 71,51 | 27,68% | - |
10.05.2021 | 56,01 | 56,01 | 56,01 | 56,01 | -1,31% | - |
23.04.2021 | 56,75 | 56,75 | 56,75 | 56,75 | -0,18% | - |
21.04.2021 | 56,85 | 56,85 | 56,85 | 56,85 | 0,00% | - |
20.04.2021 | 56,95 | 56,95 | 56,85 | 56,85 | inf% | - |
16.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
15.03.2021 | 51,11 | 51,11 | 51,11 | 51,11 | 0,00% | - |
12.03.2021 | 51,11 | 51,11 | 51,11 | 51,11 | 6,80% | - |
12.02.2021 | 47,85 | 47,93 | 47,85 | 47,85 | -0,89% | - |
11.02.2021 | 48,11 | 48,31 | 48,08 | 48,28 | 0,68% | - |
10.02.2021 | 47,96 | 47,96 | 47,96 | 47,96 | -0,26% | - |
09.02.2021 | 47,46 | 48,11 | 47,46 | 48,08 | 7,68% | - |
19.01.2021 | 44,60 | 44,75 | 44,60 | 44,65 | 2,76% | - |
18.01.2021 | 43,45 | 43,45 | 43,43 | 43,45 | 2,06% | - |
07.01.2021 | 42,58 | 42,58 | 42,58 | 42,58 | 0,29% | - |
30.12.2020 | 43,10 | 43,35 | 42,45 | 42,45 | -1,22% | - |
29.12.2020 | 42,48 | 43,68 | 42,48 | 42,98 | -0,35% | - |
28.12.2020 | 42,75 | 43,53 | 42,40 | 43,13 | 1,47% | - |
23.12.2020 | 42,03 | 42,80 | 42,03 | 42,50 | 0,89% | - |
22.12.2020 | 42,15 | 42,53 | 42,13 | 42,13 | -0,35% | - |
21.12.2020 | 42,38 | 42,68 | 42,03 | 42,28 | -0,65% | - |
18.12.2020 | 42,23 | 42,75 | 42,10 | 42,55 | 1,13% | - |
17.12.2020 | 42,40 | 42,63 | 42,03 | 42,08 | -0,71% | - |
16.12.2020 | 42,33 | 42,68 | 42,10 | 42,38 | 0,53% | - |
15.12.2020 | 41,98 | 42,30 | 41,78 | 42,15 | 0,30% | - |
14.12.2020 | 41,80 | 42,45 | 41,80 | 42,03 | 0,48% | - |
11.12.2020 | 42,35 | 42,35 | 41,73 | 41,83 | -0,18% | - |
10.12.2020 | 42,38 | 42,50 | 41,73 | 41,90 | -1,59% | - |
09.12.2020 | 42,85 | 43,08 | 42,33 | 42,58 | 0,12% | - |
08.12.2020 | 43,48 | 43,70 | 42,20 | 42,53 | -2,19% | - |
07.12.2020 | 43,30 | 44,20 | 43,23 | 43,48 | -1,92% | - |
04.12.2020 | 45,03 | 45,03 | 44,00 | 44,33 | -1,39% | - |
03.12.2020 | 44,93 | 45,25 | 44,53 | 44,95 | -0,33% | - |
02.12.2020 | 44,88 | 45,55 | 44,75 | 45,10 | 0,00% | - |
01.12.2020 | 43,95 | 45,28 | 43,93 | 45,10 | 1,75% | - |
30.11.2020 | 45,03 | 45,65 | 44,33 | 44,33 | -1,88% | - |
27.11.2020 | 45,18 | 45,55 | 44,88 | 45,18 | -0,66% | - |
26.11.2020 | 45,60 | 45,95 | 45,25 | 45,48 | 0,33% | - |
25.11.2020 | 45,45 | 45,63 | 44,88 | 45,33 | 0,11% | - |
24.11.2020 | 45,30 | 45,58 | 44,85 | 45,28 | -0,06% | - |
23.11.2020 | 44,45 | 45,40 | 44,38 | 45,30 | 0,83% | - |
20.11.2020 | 44,38 | 45,53 | 44,38 | 44,93 | 0,00% | - |
19.11.2020 | 44,63 | 46,23 | 44,63 | 44,93 | -2,28% | - |
18.11.2020 | 44,43 | 46,30 | 44,43 | 45,98 | 2,05% | - |
17.11.2020 | 44,25 | 45,33 | 43,85 | 45,05 | 1,52% | - |
16.11.2020 | 44,13 | 44,55 | 43,95 | 44,38 | 0,40% | - |
13.11.2020 | 43,80 | 44,33 | 43,25 | 44,20 | 0,80% | - |
12.11.2020 | 44,05 | 44,38 | 43,38 | 43,85 | -0,34% | - |
11.11.2020 | 43,13 | 44,40 | 42,65 | 44,00 | 2,56% | - |
10.11.2020 | 42,30 | 43,58 | 41,95 | 42,90 | 1,90% | - |
09.11.2020 | 41,75 | 42,23 | 41,28 | 42,10 | 1,20% | - |
06.11.2020 | 41,18 | 41,93 | 40,95 | 41,60 | 1,46% | - |
05.11.2020 | 40,38 | 41,53 | 40,35 | 41,00 | 1,74% | - |
04.11.2020 | 40,25 | 40,70 | 40,08 | 40,30 | -0,25% | - |
03.11.2020 | 40,50 | 40,68 | 40,13 | 40,40 | 0,37% | - |
02.11.2020 | 40,20 | 40,53 | 39,90 | 40,25 | 0,19% | - |
30.10.2020 | 40,45 | 40,53 | 39,75 | 40,18 | 0,63% | - |
29.10.2020 | 39,45 | 40,50 | 38,98 | 39,93 | 0,00% | - |
28.10.2020 | 40,08 | 40,43 | 38,55 | 39,93 | 1,40% | - |
27.10.2020 | 40,05 | 40,28 | 38,98 | 39,38 | -1,75% | - |
26.10.2020 | 40,55 | 40,55 | 39,65 | 40,08 | -0,62% | - |
23.10.2020 | 40,45 | 40,73 | 39,95 | 40,33 | 0,56% | - |
22.10.2020 | 40,00 | 40,40 | 39,50 | 40,10 | 0,63% | - |
21.10.2020 | 40,38 | 40,70 | 39,58 | 39,85 | -1,48% | - |
20.10.2020 | 40,75 | 41,00 | 40,13 | 40,45 | -0,12% | - |
19.10.2020 | 40,30 | 40,83 | 39,78 | 40,50 | 0,93% | - |
16.10.2020 | 39,75 | 40,48 | 39,48 | 40,13 | 1,58% | - |
15.10.2020 | 40,38 | 40,38 | 38,65 | 39,50 | -1,19% | - |
14.10.2020 | 39,55 | 40,28 | 39,30 | 39,98 | 0,76% | - |
13.10.2020 | 40,40 | 40,85 | 39,30 | 39,68 | -1,92% | - |
12.10.2020 | 39,78 | 40,70 | 39,50 | 40,45 | 2,02% | - |
09.10.2020 | 39,38 | 40,35 | 39,03 | 39,65 | 1,15% | - |
08.10.2020 | 51,88 | 51,88 | 38,93 | 39,20 | -1,63% | - |
07.10.2020 | 39,93 | 40,35 | 39,53 | 39,85 | 0,25% | - |
06.10.2020 | 39,48 | 40,43 | 39,33 | 39,75 | 0,57% | - |
05.10.2020 | 39,28 | 39,95 | 38,95 | 39,53 | 1,22% | - |
02.10.2020 | 39,11 | 44,38 | 38,50 | 39,05 | 0,00% | - |
01.10.2020 | 40,58 | 40,83 | 39,00 | 39,05 | -4,05% | - |
30.09.2020 | 40,58 | 40,85 | 39,68 | 40,70 | 0,25% | - |
29.09.2020 | 39,40 | 41,68 | 38,93 | 40,60 | 3,77% | - |
28.09.2020 | 38,30 | 39,75 | 38,30 | 39,13 | 1,89% | - |
25.09.2020 | 39,60 | 40,38 | 38,25 | 38,40 | -3,88% | - |
24.09.2020 | 43,05 | 43,05 | 38,35 | 39,95 | -3,56% | - |
23.09.2020 | 42,28 | 43,48 | 41,08 | 41,43 | -1,66% | - |
22.09.2020 | 42,18 | 43,80 | 40,40 | 42,13 | -0,41% | - |
21.09.2020 | 43,13 | 44,18 | 41,98 | 42,30 | -4,24% | - |
18.09.2020 | 47,78 | 48,08 | 42,50 | 44,18 | -15,05% | - |
17.09.2020 | 52,00 | 52,70 | 51,65 | 52,00 | 0,10% | - |
16.09.2020 | 52,10 | 52,70 | 51,50 | 51,95 | -0,29% | - |
15.09.2020 | 52,40 | 52,85 | 51,70 | 52,10 | -0,86% | - |