Echtzeit-Aktienkurs MAN SE
Bid:
Ask:
Aktienkurse zur MAN SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 28.12.2020 | 44,11 | 44,11 | 44,11 | 44,11 | 0,68% | - |
| 23.12.2020 | 43,81 | 43,81 | 43,81 | 43,81 | 0,23% | - |
| 21.12.2020 | 43,71 | 43,71 | 43,51 | 43,71 | 0,00% | - |
| 18.12.2020 | 43,91 | 43,91 | 43,71 | 43,71 | -0,46% | - |
| 17.12.2020 | 43,91 | 43,91 | 43,91 | 43,91 | 0,69% | - |
| 14.12.2020 | 43,61 | 43,61 | 43,61 | 43,61 | 0,46% | - |
| 11.12.2020 | 43,71 | 43,71 | 43,41 | 43,41 | -1,36% | - |
| 10.12.2020 | 43,91 | 44,01 | 43,91 | 44,01 | 0,23% | - |
| 09.12.2020 | 43,91 | 44,01 | 43,91 | 43,91 | -0,23% | - |
| 08.12.2020 | 43,81 | 44,11 | 43,81 | 44,01 | -0,68% | - |
| 07.12.2020 | 44,01 | 44,41 | 43,91 | 44,31 | -0,67% | - |
| 04.12.2020 | 44,61 | 44,81 | 44,61 | 44,61 | -0,89% | - |
| 03.12.2020 | 45,01 | 45,01 | 45,01 | 45,01 | 0,00% | - |
| 02.12.2020 | 44,81 | 45,01 | 44,81 | 45,01 | 0,22% | - |
| 01.12.2020 | 44,91 | 44,91 | 44,81 | 44,91 | 0,22% | - |
| 27.11.2020 | 44,81 | 44,81 | 44,81 | 44,81 | -0,44% | - |
| 26.11.2020 | 45,01 | 45,01 | 45,01 | 45,01 | 0,00% | - |
| 24.11.2020 | 44,91 | 45,01 | 44,91 | 45,01 | -0,22% | - |
| 23.11.2020 | 44,41 | 45,11 | 44,41 | 45,11 | 0,22% | - |
| 20.11.2020 | 44,41 | 45,21 | 44,41 | 45,01 | -0,22% | - |
| 19.11.2020 | 45,51 | 45,51 | 44,51 | 45,11 | -0,66% | - |
| 18.11.2020 | 45,41 | 45,81 | 45,11 | 45,41 | 2,02% | - |
| 17.11.2020 | 43,61 | 44,61 | 43,61 | 44,51 | 3,49% | - |
| 11.11.2020 | 42,41 | 43,01 | 42,41 | 43,01 | 1,65% | - |
| 10.11.2020 | 41,41 | 42,61 | 41,41 | 42,31 | 1,93% | - |
| 09.11.2020 | 41,61 | 41,81 | 41,41 | 41,51 | 0,97% | - |
| 06.11.2020 | 40,21 | 41,41 | 40,21 | 41,11 | 1,23% | - |
| 05.11.2020 | 39,31 | 40,61 | 39,31 | 40,61 | 1,75% | - |
| 04.11.2020 | 39,81 | 40,01 | 39,81 | 39,91 | -0,50% | - |
| 03.11.2020 | 40,21 | 40,41 | 39,81 | 40,11 | 0,25% | - |
| 02.11.2020 | 40,10 | 40,10 | 40,00 | 40,01 | -0,24% | - |
| 30.10.2020 | 40,10 | 40,20 | 40,00 | 40,10 | 2,82% | - |
| 29.10.2020 | 39,30 | 39,40 | 39,00 | 39,00 | -0,76% | - |
| 28.10.2020 | 38,80 | 39,40 | 38,70 | 39,30 | 0,26% | - |
| 27.10.2020 | 40,00 | 40,00 | 39,20 | 39,20 | -11,91% | - |
| 26.10.2020 | 39,70 | 44,60 | 39,70 | 44,50 | 13,23% | - |
| 23.10.2020 | 40,31 | 40,60 | 39,30 | 39,30 | -2,73% | - |
| 22.10.2020 | 40,60 | 40,60 | 40,40 | 40,41 | -9,61% | - |
| 21.10.2020 | 44,70 | 44,70 | 44,60 | 44,70 | 12,03% | - |
| 20.10.2020 | 39,90 | 39,90 | 39,90 | 39,90 | 0,50% | - |
| 19.10.2020 | 39,70 | 39,70 | 39,70 | 39,70 | -12,84% | - |
| 16.10.2020 | 45,45 | 45,65 | 45,45 | 45,55 | 0,22% | - |
| 15.10.2020 | 45,45 | 45,45 | 45,45 | 45,45 | 0,00% | - |
| 14.10.2020 | 45,45 | 45,55 | 45,45 | 45,45 | -0,22% | - |
| 13.10.2020 | 45,65 | 45,65 | 45,55 | 45,55 | -0,44% | - |
| 12.10.2020 | 45,45 | 45,95 | 45,45 | 45,75 | 0,66% | - |
| 09.10.2020 | 45,35 | 45,45 | 45,35 | 45,45 | 0,00% | - |
| 08.10.2020 | 45,65 | 45,65 | 45,35 | 45,45 | -0,22% | - |
| 07.10.2020 | 45,35 | 45,55 | 45,35 | 45,55 | -0,22% | - |
| 06.10.2020 | 45,25 | 45,65 | 45,25 | 45,65 | 0,44% | - |
| 05.10.2020 | 45,25 | 45,45 | 45,05 | 45,45 | 0,89% | - |
| 02.10.2020 | 44,85 | 45,05 | 44,85 | 45,05 | -0,88% | - |
| 01.10.2020 | 45,85 | 45,95 | 45,25 | 45,45 | -0,22% | - |
| 30.09.2020 | 45,85 | 45,95 | 45,25 | 45,55 | 0,44% | - |
| 29.09.2020 | 45,15 | 45,35 | 45,15 | 45,35 | 0,67% | - |
| 28.09.2020 | 44,85 | 45,05 | 44,85 | 45,05 | 0,90% | - |
| 25.09.2020 | 45,15 | 45,25 | 44,65 | 44,65 | -1,11% | - |
| 24.09.2020 | 45,65 | 45,65 | 44,35 | 45,15 | -2,59% | - |
| 23.09.2020 | 46,55 | 46,65 | 46,35 | 46,35 | 0,00% | - |
| 22.09.2020 | 46,55 | 46,55 | 45,95 | 46,35 | -1,07% | - |
| 21.09.2020 | 47,05 | 47,15 | 46,75 | 46,85 | -0,85% | - |
| 18.09.2020 | 47,35 | 47,35 | 47,05 | 47,25 | -7,80% | - |
| 16.09.2020 | 51,25 | 51,25 | 51,25 | 51,25 | 1,38% | - |
| 04.09.2020 | 50,55 | 50,55 | 50,55 | 50,55 | -0,50% | - |
| 02.09.2020 | 50,81 | 50,81 | 50,81 | 50,81 | -2,31% | - |
| 31.08.2020 | 52,01 | 52,01 | 52,01 | 52,01 | 0,00% | - |
| 28.08.2020 | 52,01 | 52,01 | 52,01 | 52,01 | 2,46% | - |
| 18.08.2020 | 50,76 | 50,76 | 50,76 | 50,76 | -0,49% | - |
| 17.08.2020 | 50,51 | 51,01 | 50,51 | 51,01 | 2,00% | - |
| 12.08.2020 | 49,81 | 50,01 | 49,71 | 50,01 | 2,46% | - |
| 10.08.2020 | 48,81 | 48,81 | 48,81 | 48,81 | -0,41% | - |
| 03.08.2020 | 49,01 | 49,01 | 49,01 | 49,01 | 0,83% | - |
| 31.07.2020 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 21.07.2020 | 49,01 | 49,01 | 48,30 | 48,60 | -1,63% | - |
| 20.07.2020 | 49,51 | 49,51 | 49,41 | 49,41 | -0,20% | - |
| 17.07.2020 | 50,01 | 50,01 | 49,31 | 49,51 | 1,02% | - |
| 16.07.2020 | 48,41 | 49,01 | 48,31 | 49,01 | 1,45% | - |
| 15.07.2020 | 48,31 | 48,41 | 48,11 | 48,31 | 0,00% | - |
| 14.07.2020 | 48,11 | 48,41 | 48,11 | 48,31 | 0,00% | - |
| 13.07.2020 | 47,91 | 48,41 | 47,91 | 48,31 | 0,62% | - |
| 10.07.2020 | 48,30 | 48,30 | 47,81 | 48,01 | -0,40% | - |
| 09.07.2020 | 48,20 | 48,30 | 48,20 | 48,20 | -0,21% | - |
| 08.07.2020 | 48,40 | 48,40 | 48,30 | 48,30 | 0,61% | - |
| 07.07.2020 | 48,01 | 48,01 | 48,01 | 48,01 | 0,00% | - |
| 06.07.2020 | 48,01 | 48,01 | 48,01 | 48,01 | 0,42% | - |
| 03.07.2020 | 47,81 | 47,81 | 47,81 | 47,81 | 0,85% | - |
| 02.07.2020 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 01.07.2020 | 46,80 | 46,90 | 46,80 | 46,80 | -1,69% | - |
| 29.06.2020 | 47,81 | 47,81 | 47,31 | 47,61 | -0,63% | - |
| 26.06.2020 | 47,91 | 47,91 | 47,91 | 47,91 | -0,83% | - |
| 22.06.2020 | 48,61 | 48,61 | 48,11 | 48,31 | -1,02% | - |
| 18.06.2020 | 47,71 | 48,81 | 47,71 | 48,81 | 0,84% | - |
| 17.06.2020 | 45,81 | 48,40 | 45,81 | 48,40 | 6,84% | - |
| 16.06.2020 | 44,60 | 46,00 | 44,60 | 45,30 | 2,03% | - |
| 15.06.2020 | 44,80 | 44,80 | 44,30 | 44,40 | -0,67% | - |
| 12.06.2020 | 44,90 | 44,90 | 44,60 | 44,70 | -0,22% | - |
| 11.06.2020 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 10.06.2020 | 44,80 | 44,90 | 44,80 | 44,80 | -3,03% | - |
| 09.06.2020 | 48,20 | 48,30 | 45,80 | 46,20 | 1,09% | - |