10,120€
1,00%
Echtzeit-Aktienkurs Manz AG
Bid:
Ask:
Aktienkurse zur Manz AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,09 | 10,13 | 10,05 | 10,13 | 0,65% | 2.450,00 |
27.03.2024 | 10,17 | 10,26 | 10,05 | 10,07 | -0,94% | 9.290,00 |
26.03.2024 | 10,31 | 10,61 | 10,13 | 10,16 | -1,45% | 255,00 |
25.03.2024 | 10,03 | 10,58 | 9,55 | 10,31 | 3,20% | 17.515,00 |
22.03.2024 | 9,67 | 10,11 | 9,64 | 9,99 | 3,10% | 1.020,00 |
21.03.2024 | 9,29 | 9,70 | 9,14 | 9,69 | 4,47% | 19.700,00 |
20.03.2024 | 9,05 | 9,35 | 8,99 | 9,28 | 2,37% | 1.000,00 |
19.03.2024 | 8,95 | 9,08 | 8,94 | 9,06 | 1,23% | 7.630,00 |
18.03.2024 | 8,95 | 9,05 | 8,91 | 8,95 | 0,90% | 4.200,00 |
15.03.2024 | 8,73 | 8,97 | 8,66 | 8,87 | 1,55% | 5.551,00 |
14.03.2024 | 9,16 | 9,16 | 8,55 | 8,74 | -4,54% | 2.958,00 |
13.03.2024 | 9,36 | 9,41 | 9,05 | 9,15 | -2,24% | 5.700,00 |
12.03.2024 | 9,28 | 9,37 | 9,10 | 9,36 | 1,74% | 15.550,00 |
11.03.2024 | 9,20 | 9,28 | 9,11 | 9,20 | 0,00% | - |
08.03.2024 | 9,31 | 9,37 | 9,18 | 9,20 | -1,18% | 8.590,00 |
07.03.2024 | 9,36 | 9,57 | 9,28 | 9,31 | -0,64% | 3.314,00 |
06.03.2024 | 9,32 | 9,40 | 9,23 | 9,37 | 0,64% | 12.059,00 |
05.03.2024 | 9,54 | 9,54 | 9,00 | 9,31 | -2,62% | 259,00 |
04.03.2024 | 9,65 | 9,82 | 9,53 | 9,56 | -1,85% | 10.600,00 |
01.03.2024 | 9,99 | 10,20 | 8,67 | 9,74 | -2,45% | 3.640,00 |
29.02.2024 | 9,94 | 9,99 | 9,82 | 9,99 | -0,05% | 8.930,00 |
28.02.2024 | 9,99 | 10,05 | 9,78 | 9,99 | -0,15% | - |
27.02.2024 | 10,01 | 10,20 | 9,75 | 10,01 | -0,15% | - |
26.02.2024 | 10,18 | 10,18 | 9,80 | 10,02 | -1,76% | 13.765,00 |
23.02.2024 | 10,23 | 10,23 | 9,87 | 10,20 | -0,97% | - |
22.02.2024 | 10,36 | 11,07 | 10,13 | 10,30 | -0,58% | - |
21.02.2024 | 10,05 | 10,48 | 10,02 | 10,36 | 2,88% | 4.810,00 |
20.02.2024 | 9,98 | 10,50 | 9,75 | 10,07 | 0,60% | 74,00 |
19.02.2024 | 10,14 | 10,24 | 9,79 | 10,01 | -1,28% | 7.830,00 |
16.02.2024 | 10,25 | 10,25 | 10,14 | 10,14 | -1,07% | 130,00 |
15.02.2024 | 10,26 | 10,41 | 10,20 | 10,25 | 0,10% | 6.850,00 |
14.02.2024 | 10,35 | 10,37 | 10,13 | 10,24 | -1,16% | 4.100,00 |
13.02.2024 | 10,54 | 10,58 | 10,31 | 10,36 | -1,89% | 2.010,00 |
12.02.2024 | 10,63 | 10,65 | 10,48 | 10,56 | -0,47% | 2.070,00 |
09.02.2024 | 10,50 | 10,65 | 10,37 | 10,61 | 1,34% | - |
08.02.2024 | 10,13 | 10,56 | 10,12 | 10,47 | 3,36% | 4.200,00 |
07.02.2024 | 10,19 | 10,25 | 10,13 | 10,13 | -0,98% | - |
06.02.2024 | 10,29 | 10,31 | 10,12 | 10,23 | -0,58% | 5.500,00 |
05.02.2024 | 10,34 | 10,35 | 10,07 | 10,29 | -0,58% | 4.900,00 |
02.02.2024 | 10,45 | 10,50 | 10,11 | 10,35 | -0,77% | 7.860,00 |
01.02.2024 | 10,43 | 10,53 | 10,28 | 10,43 | 0,38% | 4.900,00 |
31.01.2024 | 10,60 | 10,61 | 10,30 | 10,39 | -2,07% | - |
30.01.2024 | 10,29 | 10,62 | 10,21 | 10,61 | 3,21% | 10.650,00 |
29.01.2024 | 10,18 | 10,33 | 10,13 | 10,28 | 0,78% | 5.823,00 |
26.01.2024 | 10,06 | 10,42 | 9,92 | 10,20 | 0,59% | 2.595,00 |
25.01.2024 | 10,21 | 10,26 | 9,95 | 10,14 | -0,29% | 11.400,00 |
24.01.2024 | 10,39 | 10,44 | 10,17 | 10,17 | -1,55% | 5.510,00 |
23.01.2024 | 10,39 | 10,51 | 10,18 | 10,33 | -0,58% | 2.600,00 |
22.01.2024 | 10,80 | 10,85 | 10,28 | 10,39 | -3,35% | 11.840,00 |
19.01.2024 | 11,50 | 11,71 | 10,24 | 10,75 | -6,93% | 5.030,00 |
18.01.2024 | 11,46 | 11,62 | 11,27 | 11,55 | 0,70% | 4.340,00 |
17.01.2024 | 11,91 | 11,97 | 11,43 | 11,47 | -4,02% | 22.050,00 |
16.01.2024 | 12,09 | 12,16 | 11,92 | 11,95 | -1,97% | - |
15.01.2024 | 12,08 | 12,30 | 11,94 | 12,19 | 1,92% | - |
12.01.2024 | 11,90 | 12,14 | 11,81 | 11,96 | 0,34% | - |
11.01.2024 | 12,03 | 12,43 | 11,76 | 11,92 | -0,50% | - |
10.01.2024 | 12,16 | 12,32 | 11,79 | 11,98 | -1,80% | - |
09.01.2024 | 12,02 | 12,32 | 11,91 | 12,20 | 1,24% | 3.150,00 |
08.01.2024 | 11,73 | 12,16 | 11,68 | 12,05 | 2,03% | - |
05.01.2024 | 11,94 | 12,00 | 11,72 | 11,81 | -1,17% | 6.555,00 |
04.01.2024 | 12,17 | 12,38 | 11,93 | 11,95 | -1,89% | 2.970,00 |
03.01.2024 | 12,66 | 12,69 | 11,94 | 12,18 | -3,49% | 14.350,00 |
02.01.2024 | 12,43 | 12,71 | 12,32 | 12,62 | 1,77% | 9.788,00 |
29.12.2023 | 12,34 | 17,17 | 12,22 | 12,40 | 0,81% | 880,00 |
28.12.2023 | 11,93 | 12,35 | 11,88 | 12,30 | 3,19% | 16.405,00 |
27.12.2023 | 11,88 | 12,17 | 11,62 | 11,92 | 1,71% | 1.483,00 |
22.12.2023 | 12,16 | 12,18 | 11,69 | 11,72 | -3,78% | 5.900,00 |
21.12.2023 | 12,04 | 12,18 | 11,74 | 12,18 | 1,84% | 7.088,00 |
20.12.2023 | 11,98 | 12,38 | 11,78 | 11,96 | -0,17% | 11.325,00 |
19.12.2023 | 12,02 | 12,90 | 11,84 | 11,98 | -0,17% | 4.968,00 |
18.12.2023 | 12,60 | 12,60 | 11,90 | 12,00 | -4,46% | 546,00 |
15.12.2023 | 13,24 | 13,27 | 12,47 | 12,56 | -5,14% | 22.000,00 |
14.12.2023 | 13,74 | 13,87 | 11,84 | 13,24 | -3,36% | 9.584,00 |
13.12.2023 | 13,03 | 737,00 | 13,03 | 13,70 | 5,06% | 11.962,00 |
12.12.2023 | 10,59 | 14,03 | 10,59 | 13,04 | 23,14% | 45.668,00 |
11.12.2023 | 9,73 | 10,67 | 9,71 | 10,59 | 8,84% | 19.545,00 |
08.12.2023 | 9,80 | 9,87 | 9,65 | 9,73 | -0,41% | 31.000,00 |
07.12.2023 | 10,18 | 10,20 | 9,77 | 9,77 | -4,31% | 8.355,00 |
06.12.2023 | 10,40 | 10,40 | 10,13 | 10,21 | -1,73% | 5.734,00 |
05.12.2023 | 10,41 | 10,43 | 10,31 | 10,39 | -0,57% | - |
04.12.2023 | 10,86 | 10,87 | 10,19 | 10,45 | -4,04% | 5.240,00 |
01.12.2023 | 11,10 | 11,33 | 10,84 | 10,89 | -1,09% | 12.890,00 |
30.11.2023 | 11,42 | 11,48 | 10,90 | 11,01 | -3,00% | 400,00 |
29.11.2023 | 11,62 | 11,62 | 11,35 | 11,35 | -2,32% | 1.770,00 |
28.11.2023 | 11,62 | 11,64 | 11,55 | 11,62 | 0,17% | - |
27.11.2023 | 11,64 | 11,65 | 11,57 | 11,60 | -0,34% | 3.000,00 |
24.11.2023 | 11,62 | 11,66 | 11,52 | 11,64 | 0,26% | 14.100,00 |
23.11.2023 | 11,70 | 11,73 | 11,57 | 11,61 | -0,94% | - |
22.11.2023 | 11,54 | 11,82 | 11,49 | 11,72 | 1,74% | - |
21.11.2023 | 11,66 | 11,66 | 11,50 | 11,52 | -1,20% | 900,00 |
20.11.2023 | 11,22 | 11,69 | 11,20 | 11,66 | 2,91% | 7.507,00 |
17.11.2023 | 11,61 | 11,63 | 11,28 | 11,33 | -2,07% | 17.269,00 |
16.11.2023 | 11,62 | 11,70 | 11,54 | 11,57 | -0,43% | 30,00 |
15.11.2023 | 11,67 | 11,74 | 11,52 | 11,62 | -0,26% | 3.045,00 |
14.11.2023 | 11,10 | 11,74 | 11,07 | 11,65 | 5,33% | 7.982,00 |
13.11.2023 | 10,38 | 11,36 | 10,28 | 11,06 | 6,96% | 7.550,00 |
10.11.2023 | 11,02 | 11,11 | 10,26 | 10,34 | -6,17% | 3.994,00 |
09.11.2023 | 12,08 | 12,17 | 10,71 | 11,02 | -9,67% | 18.390,00 |
08.11.2023 | 11,33 | 12,25 | 11,28 | 12,20 | 7,58% | 17.802,00 |
07.11.2023 | 9,43 | 11,55 | 9,40 | 11,34 | 23,87% | 18.352,00 |