Börse:
72,550€
0,62%
Echtzeit-Aktienkurs MAN SE
Bid:
72,300€
Ask:
72,800€
Aktienkurse zur MAN SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 72,25 | 73,05 | 72,20 | 72,55 | 0,42% | 950,00 |
| 17.06.2021 | 72,85 | 72,85 | 72,10 | 72,25 | -0,62% | - |
| 16.06.2021 | 72,70 | 73,20 | 72,10 | 72,70 | 0,07% | 100,00 |
| 15.06.2021 | 72,10 | 72,90 | 72,00 | 72,65 | 0,83% | 5.000,00 |
| 14.06.2021 | 72,05 | 72,30 | 72,00 | 72,05 | 0,00% | 2.720,00 |
| 11.06.2021 | 72,15 | 72,25 | 71,90 | 72,05 | -0,07% | - |
| 10.06.2021 | 72,15 | 72,30 | 72,00 | 72,10 | 0,00% | 288,00 |
| 09.06.2021 | 72,15 | 72,45 | 71,80 | 72,10 | -0,07% | 276,00 |
| 08.06.2021 | 72,05 | 72,45 | 71,80 | 72,15 | 0,49% | 1.890,00 |
| 07.06.2021 | 71,90 | 72,15 | 71,80 | 71,80 | 0,00% | - |
| 04.06.2021 | 72,10 | 72,25 | 71,80 | 71,80 | 0,00% | - |
| 03.06.2021 | 72,35 | 72,45 | 71,80 | 71,80 | -0,55% | - |
| 02.06.2021 | 72,30 | 72,45 | 72,05 | 72,20 | 0,28% | 2.850,00 |
| 01.06.2021 | 72,00 | 72,35 | 71,85 | 72,00 | 0,14% | 1.800,00 |
| 31.05.2021 | 72,00 | 72,35 | 71,80 | 71,90 | 0,14% | 252,00 |
| 28.05.2021 | 72,15 | 72,60 | 71,80 | 71,80 | -0,14% | 3.780,00 |
| 27.05.2021 | 71,50 | 72,40 | 71,30 | 71,90 | 0,70% | 200,00 |
| 26.05.2021 | 71,35 | 71,65 | 71,30 | 71,40 | 0,14% | - |
| 25.05.2021 | 71,40 | 71,45 | 71,30 | 71,30 | 0,14% | - |
| 21.05.2021 | 71,50 | 71,60 | 71,20 | 71,20 | -0,28% | 13.400,00 |
| 20.05.2021 | 71,40 | 71,55 | 71,30 | 71,40 | 0,28% | 1.540,00 |
| 19.05.2021 | 71,30 | 71,45 | 71,05 | 71,20 | -0,14% | - |
| 18.05.2021 | 71,40 | 71,50 | 71,20 | 71,30 | 0,14% | 1.770,00 |
| 17.05.2021 | 71,35 | 71,50 | 71,20 | 71,20 | 0,00% | 800,00 |
| 14.05.2021 | 71,40 | 71,40 | 71,20 | 71,20 | -0,14% | 280,00 |
| 13.05.2021 | 71,40 | 71,40 | 71,20 | 71,30 | 0,00% | 20,00 |
| 12.05.2021 | 71,50 | 71,60 | 71,20 | 71,30 | -0,28% | 1.380,00 |
| 11.05.2021 | 71,30 | 71,60 | 71,30 | 71,50 | 1,42% | 370,00 |
| 10.05.2021 | 72,00 | 72,00 | 70,50 | 70,50 | 26,80% | 3.916,00 |
| 07.05.2021 | 55,00 | 56,00 | 55,00 | 55,60 | 0,54% | 178,00 |
| 06.05.2021 | 55,95 | 55,95 | 53,60 | 55,30 | -0,72% | 676,00 |
| 05.05.2021 | 55,00 | 55,90 | 55,00 | 55,70 | 2,20% | 70,00 |
| 04.05.2021 | 56,30 | 56,60 | 54,40 | 54,50 | -3,20% | 670,00 |
| 03.05.2021 | 56,50 | 56,60 | 55,90 | 56,30 | -0,35% | 340,00 |
| 30.04.2021 | 56,70 | 56,90 | 56,40 | 56,50 | -0,18% | 1.220,00 |
| 29.04.2021 | 57,10 | 57,40 | 56,55 | 56,60 | -0,53% | - |
| 28.04.2021 | 58,00 | 58,00 | 56,60 | 56,90 | -1,39% | 820,00 |
| 27.04.2021 | 58,20 | 58,20 | 57,00 | 57,70 | 0,70% | 40,00 |
| 26.04.2021 | 57,60 | 57,60 | 56,70 | 57,30 | 0,17% | 218,00 |
| 23.04.2021 | 56,70 | 57,40 | 56,60 | 57,20 | 0,88% | 100,00 |
| 22.04.2021 | 56,80 | 56,90 | 56,50 | 56,70 | -0,18% | 920,00 |
| 21.04.2021 | 56,80 | 57,10 | 56,70 | 56,80 | 0,18% | 295,00 |
| 20.04.2021 | 58,00 | 58,00 | 56,30 | 56,70 | -0,18% | 416,00 |
| 19.04.2021 | 56,90 | 57,40 | 56,60 | 56,80 | 0,35% | 110,00 |
| 16.04.2021 | 55,20 | 57,10 | 55,20 | 56,60 | 2,35% | 596,00 |
| 15.04.2021 | 54,70 | 55,90 | 54,60 | 55,30 | 1,28% | 1.078,00 |
| 14.04.2021 | 54,00 | 55,00 | 54,00 | 54,60 | 0,74% | 849,00 |
| 13.04.2021 | 53,30 | 54,35 | 53,30 | 54,20 | 1,50% | - |
| 12.04.2021 | 55,00 | 55,30 | 53,40 | 53,40 | -2,73% | 340,00 |
| 09.04.2021 | 55,60 | 55,90 | 54,80 | 54,90 | -1,44% | 240,00 |
| 08.04.2021 | 54,50 | 55,80 | 54,40 | 55,70 | 2,01% | 1.750,00 |
| 07.04.2021 | 54,90 | 55,30 | 54,40 | 54,60 | -0,36% | 786,00 |
| 06.04.2021 | 54,80 | 55,10 | 54,50 | 54,80 | 0,18% | 124,00 |
| 01.04.2021 | 53,50 | 55,10 | 53,30 | 54,70 | 2,43% | 50,00 |
| 31.03.2021 | 53,20 | 53,70 | 53,20 | 53,40 | 0,56% | 895,00 |
| 30.03.2021 | 53,50 | 53,50 | 53,10 | 53,10 | 0,00% | 10,00 |
| 29.03.2021 | 53,10 | 53,20 | 53,10 | 53,10 | -0,09% | 125,00 |
| 26.03.2021 | 52,50 | 53,15 | 51,85 | 53,15 | 1,63% | - |
| 25.03.2021 | 53,30 | 53,30 | 51,90 | 52,30 | -2,15% | 1.230,00 |
| 24.03.2021 | 53,45 | 53,55 | 53,10 | 53,45 | 0,09% | - |
| 23.03.2021 | 53,40 | 53,60 | 52,85 | 53,40 | 0,19% | - |
| 22.03.2021 | 53,70 | 53,80 | 53,10 | 53,30 | -0,19% | 16,00 |
| 19.03.2021 | 53,40 | 53,60 | 52,80 | 53,40 | 0,00% | 510,00 |
| 18.03.2021 | 53,60 | 53,90 | 53,40 | 53,40 | -0,37% | 494,00 |
| 17.03.2021 | 53,10 | 53,70 | 53,10 | 53,60 | 0,94% | 112,00 |
| 16.03.2021 | 53,50 | 53,50 | 52,50 | 53,10 | -1,12% | 1.272,00 |
| 15.03.2021 | 52,60 | 53,70 | 52,60 | 53,70 | 2,09% | 220,00 |
| 12.03.2021 | 51,70 | 53,40 | 51,30 | 52,60 | 2,73% | 223,00 |
| 11.03.2021 | 50,80 | 51,30 | 50,30 | 51,20 | 0,79% | 655,00 |
| 10.03.2021 | 50,60 | 51,50 | 50,50 | 50,80 | 0,20% | 1.660,00 |
| 09.03.2021 | 49,60 | 50,70 | 49,60 | 50,70 | 2,22% | 246,00 |
| 08.03.2021 | 49,45 | 50,50 | 49,45 | 49,60 | 0,40% | 1.150,00 |
| 05.03.2021 | 48,25 | 49,75 | 47,90 | 49,40 | 2,49% | 312,00 |
| 04.03.2021 | 47,55 | 48,70 | 47,50 | 48,20 | 0,89% | 300,00 |
| 03.03.2021 | 47,75 | 48,25 | 47,50 | 47,78 | 0,47% | - |
| 02.03.2021 | 47,80 | 48,15 | 47,55 | 47,55 | -0,42% | 1.000,00 |
| 01.03.2021 | 48,55 | 48,55 | 47,70 | 47,75 | -0,68% | 500,00 |
| 26.02.2021 | 47,83 | 48,55 | 47,53 | 48,08 | 1,10% | - |
| 25.02.2021 | 47,75 | 48,15 | 47,55 | 47,55 | -0,42% | 500,00 |
| 24.02.2021 | 47,55 | 48,25 | 47,55 | 47,75 | 0,10% | 282,00 |
| 23.02.2021 | 48,28 | 48,43 | 47,55 | 47,70 | -0,62% | - |
| 22.02.2021 | 47,60 | 48,45 | 47,60 | 48,00 | 0,84% | 72,00 |
| 19.02.2021 | 47,25 | 48,10 | 47,25 | 47,60 | 0,74% | 10,00 |
| 18.02.2021 | 47,50 | 47,65 | 47,20 | 47,25 | -0,74% | 71,00 |
| 17.02.2021 | 47,65 | 48,40 | 47,35 | 47,60 | 1,06% | 100,00 |
| 16.02.2021 | 47,65 | 48,50 | 47,10 | 47,10 | -1,15% | 88,00 |
| 15.02.2021 | 47,95 | 48,20 | 47,55 | 47,65 | -1,19% | 15,00 |
| 12.02.2021 | 48,00 | 48,23 | 47,68 | 48,23 | 1,10% | - |
| 11.02.2021 | 47,75 | 48,35 | 47,65 | 47,70 | -0,10% | 1.420,00 |
| 10.02.2021 | 47,75 | 48,20 | 47,65 | 47,75 | 0,00% | 431,00 |
| 09.02.2021 | 47,50 | 48,05 | 47,30 | 47,75 | 0,53% | 941,00 |
| 08.02.2021 | 47,35 | 47,85 | 47,20 | 47,50 | 0,64% | 400,00 |
| 05.02.2021 | 47,05 | 47,90 | 47,05 | 47,20 | 0,21% | - |
| 04.02.2021 | 45,15 | 48,10 | 45,15 | 47,10 | 4,32% | 2.020,00 |
| 03.02.2021 | 45,10 | 45,60 | 45,10 | 45,15 | 0,22% | - |
| 02.02.2021 | 45,10 | 45,70 | 44,90 | 45,05 | -0,66% | 2,00 |
| 01.02.2021 | 45,10 | 45,35 | 44,80 | 45,35 | 0,67% | 2,00 |
| 29.01.2021 | 44,55 | 45,10 | 44,55 | 45,05 | 1,24% | 160,00 |
| 28.01.2021 | 44,95 | 45,40 | 44,50 | 44,50 | -1,00% | 367,00 |
| 27.01.2021 | 45,25 | 45,35 | 44,95 | 44,95 | -0,66% | 402,00 |