Echtzeit-Aktienkurs MANZ AG
Bid:
Ask:
Aktienkurse zur MANZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 44,90 | 44,90 | 44,90 | 44,90 | 0,00% | - |
| 08.12.2021 | 44,90 | 44,90 | 44,90 | 44,90 | -5,07% | - |
| 24.11.2021 | 47,30 | 47,30 | 47,30 | 47,30 | -6,99% | - |
| 05.11.2021 | 50,91 | 50,91 | 50,86 | 50,86 | -2,95% | - |
| 04.11.2021 | 49,35 | 52,50 | 49,35 | 52,40 | 10,54% | - |
| 28.10.2021 | 47,41 | 47,41 | 47,41 | 47,41 | 0,00% | - |
| 27.10.2021 | 47,41 | 47,41 | 47,41 | 47,41 | 0,00% | - |
| 26.10.2021 | 47,41 | 47,41 | 47,41 | 47,41 | 0,00% | - |
| 25.10.2021 | 47,41 | 47,41 | 47,41 | 47,41 | -3,46% | - |
| 20.10.2021 | 49,11 | 49,11 | 49,11 | 49,11 | -3,35% | - |
| 19.10.2021 | 50,81 | 50,81 | 50,81 | 50,81 | 8,79% | - |
| 07.10.2021 | 46,70 | 46,70 | 46,70 | 46,70 | -19,69% | - |
| 09.09.2021 | 58,15 | 58,15 | 58,15 | 58,15 | 0,00% | - |
| 08.09.2021 | 58,15 | 58,15 | 58,15 | 58,15 | 0,00% | - |
| 06.09.2021 | 58,15 | 58,15 | 58,15 | 58,15 | 0,00% | - |
| 01.09.2021 | 57,85 | 58,15 | 57,85 | 58,15 | -3,49% | - |
| 25.08.2021 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 18.08.2021 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 16.08.2021 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 12.08.2021 | 60,35 | 60,35 | 60,10 | 60,25 | -0,34% | - |
| 10.08.2021 | 60,91 | 60,91 | 60,46 | 60,46 | 4,68% | - |
| 09.08.2021 | 56,80 | 58,15 | 56,80 | 57,75 | 0,96% | - |
| 06.08.2021 | 57,15 | 57,20 | 56,35 | 57,20 | 1,51% | - |
| 05.08.2021 | 61,01 | 61,01 | 56,35 | 56,35 | -11,27% | - |
| 04.08.2021 | 63,25 | 63,51 | 62,91 | 63,51 | -2,53% | - |
| 03.08.2021 | 64,66 | 65,31 | 64,66 | 65,16 | 0,23% | - |
| 02.08.2021 | 65,01 | 65,01 | 65,01 | 65,01 | 2,36% | - |
| 23.07.2021 | 63,51 | 63,51 | 63,51 | 63,51 | 0,00% | - |
| 21.07.2021 | 63,51 | 63,51 | 63,51 | 63,51 | 0,00% | - |
| 19.07.2021 | 63,66 | 63,66 | 63,51 | 63,51 | -3,27% | - |
| 13.07.2021 | 65,66 | 65,66 | 65,66 | 65,66 | 0,00% | - |
| 12.07.2021 | 65,66 | 65,66 | 65,66 | 65,66 | 0,00% | - |
| 09.07.2021 | 65,66 | 65,66 | 65,66 | 65,66 | 0,00% | - |
| 07.07.2021 | 65,66 | 65,66 | 65,66 | 65,66 | 0,00% | - |
| 06.07.2021 | 65,76 | 65,76 | 65,66 | 65,66 | -2,74% | - |
| 05.07.2021 | 67,51 | 67,51 | 67,51 | 67,51 | 0,00% | - |
| 01.07.2021 | 67,51 | 67,51 | 67,51 | 67,51 | 0,00% | - |
| 30.06.2021 | 67,51 | 67,51 | 67,51 | 67,51 | 0,00% | - |
| 28.06.2021 | 71,80 | 71,80 | 67,51 | 67,51 | 0,00% | - |
| 25.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 18.06.2021 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 14.06.2021 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 10.06.2021 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 31.05.2021 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 28.05.2021 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 26.05.2021 | 55,50 | 58,20 | 55,50 | 58,20 | 25,82% | - |
| 13.05.2021 | 46,26 | 46,26 | 46,26 | 46,26 | -3,65% | - |
| 12.05.2021 | 48,01 | 48,01 | 48,01 | 48,01 | 0,00% | - |
| 04.05.2021 | 48,01 | 48,01 | 48,01 | 48,01 | 0,00% | - |
| 03.05.2021 | 48,01 | 48,01 | 48,01 | 48,01 | -17,30% | - |
| 14.04.2021 | 58,05 | 58,05 | 58,05 | 58,05 | -0,17% | - |
| 09.04.2021 | 58,15 | 58,15 | 58,15 | 58,15 | 2,74% | - |
| 08.04.2021 | 58,35 | 58,35 | 56,60 | 56,60 | -5,67% | - |
| 07.04.2021 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 06.04.2021 | 60,00 | 60,00 | 57,40 | 60,00 | 15,50% | - |
| 30.03.2021 | 51,95 | 51,95 | 51,95 | 51,95 | 0,00% | - |
| 29.03.2021 | 51,95 | 51,95 | 51,95 | 51,95 | 14,93% | - |
| 22.03.2021 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 19.03.2021 | 45,20 | 45,20 | 45,20 | 45,20 | -7,28% | - |
| 18.03.2021 | 48,15 | 48,85 | 48,15 | 48,75 | -6,16% | - |
| 17.03.2021 | 51,95 | 51,95 | 51,95 | 51,95 | 18,32% | - |
| 16.03.2021 | 43,91 | 43,91 | 43,91 | 43,91 | -15,49% | - |
| 15.03.2021 | 51,95 | 51,95 | 51,95 | 51,95 | 0,00% | - |
| 12.03.2021 | 51,95 | 51,95 | 51,95 | 51,95 | 0,00% | - |
| 11.03.2021 | 51,65 | 52,00 | 43,85 | 51,95 | 18,47% | - |
| 09.03.2021 | 51,65 | 51,65 | 43,75 | 43,85 | -15,10% | - |
| 08.03.2021 | 51,65 | 51,65 | 51,65 | 51,65 | 14,26% | - |
| 05.03.2021 | 52,60 | 52,60 | 45,21 | 45,21 | -14,06% | - |
| 04.03.2021 | 60,00 | 60,00 | 52,60 | 52,60 | -2,77% | - |
| 02.03.2021 | 60,00 | 60,00 | 48,10 | 54,10 | 14,86% | - |
| 01.03.2021 | 46,95 | 47,10 | 46,95 | 47,10 | -11,38% | - |
| 26.02.2021 | 53,15 | 53,20 | 53,00 | 53,15 | -1,12% | - |
| 25.02.2021 | 53,65 | 53,80 | 53,65 | 53,75 | -0,83% | - |
| 24.02.2021 | 53,95 | 54,25 | 53,95 | 54,20 | 3,24% | - |
| 23.02.2021 | 53,60 | 54,10 | 46,30 | 52,50 | -2,05% | - |
| 22.02.2021 | 55,10 | 55,10 | 53,60 | 53,60 | 6,56% | - |
| 19.02.2021 | 54,55 | 54,65 | 50,30 | 50,30 | -10,02% | - |
| 18.02.2021 | 56,10 | 56,20 | 52,10 | 55,90 | 0,36% | - |
| 17.02.2021 | 56,00 | 56,00 | 51,50 | 55,70 | -0,36% | - |
| 16.02.2021 | 51,30 | 55,90 | 51,30 | 55,90 | 0,90% | - |
| 15.02.2021 | 55,40 | 55,40 | 55,40 | 55,40 | 0,54% | - |
| 12.02.2021 | 55,80 | 55,80 | 51,61 | 55,10 | 5,96% | - |
| 11.02.2021 | 54,95 | 55,80 | 51,05 | 52,00 | -6,14% | - |
| 10.02.2021 | 56,70 | 56,70 | 55,40 | 55,40 | -2,29% | - |
| 09.02.2021 | 55,80 | 56,70 | 55,80 | 56,70 | 1,07% | - |
| 08.02.2021 | 57,30 | 57,30 | 55,70 | 56,10 | 2,74% | - |
| 05.02.2021 | 57,30 | 57,30 | 54,60 | 54,61 | -4,20% | - |
| 04.02.2021 | 56,70 | 57,40 | 56,70 | 57,00 | 5,17% | - |
| 03.02.2021 | 54,70 | 54,70 | 54,20 | 54,20 | -5,24% | - |
| 02.02.2021 | 60,00 | 60,00 | 57,10 | 57,20 | -4,67% | - |
| 29.01.2021 | 60,00 | 60,00 | 60,00 | 60,00 | 17,65% | - |
| 28.01.2021 | 53,50 | 60,00 | 48,20 | 51,00 | -3,78% | - |
| 27.01.2021 | 51,41 | 53,01 | 51,41 | 53,01 | 56,36% | - |
| 21.01.2021 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 18.01.2021 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 15.01.2021 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 13.01.2021 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 12.01.2021 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |