2,090€
2,45%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,10 | 2,10 | 2,04 | 2,04 | 0,00% | 14.145,00 |
| 15.05.2025 | 2,06 | 2,10 | 2,04 | 2,04 | -3,77% | 27.081,00 |
| 14.05.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 0,00% | 4.858,00 |
| 13.05.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 0,00% | 5.721,00 |
| 12.05.2025 | 2,12 | 2,14 | 2,08 | 2,12 | 3,92% | 10.261,00 |
| 09.05.2025 | 2,04 | 2,04 | 2,02 | 2,04 | -2,86% | 11.535,00 |
| 08.05.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 6,06% | 20.871,00 |
| 07.05.2025 | 1,98 | 2,00 | 1,98 | 1,98 | 0,00% | 7.175,00 |
| 06.05.2025 | 1,99 | 1,99 | 1,97 | 1,98 | -0,50% | 6.345,00 |
| 05.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | 1.000,00 |
| 02.05.2025 | 1,99 | 1,99 | 1,95 | 1,97 | 1,55% | 49.436,00 |
| 30.04.2025 | 1,97 | 1,97 | 1,91 | 1,94 | -1,52% | - |
| 29.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | 200,00 |
| 28.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | 2.700,00 |
| 25.04.2025 | 1,95 | 1,96 | 1,92 | 1,95 | -0,51% | 10.272,00 |
| 24.04.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 1,03% | 2.000,00 |
| 23.04.2025 | 1,89 | 1,95 | 1,88 | 1,94 | 4,30% | 11.210,00 |
| 22.04.2025 | 1,84 | 1,86 | 1,82 | 1,86 | 1,09% | 3.477,00 |
| 17.04.2025 | 1,81 | 1,85 | 1,77 | 1,84 | -2,13% | 22.652,00 |
| 16.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | 1.600,00 |
| 15.04.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 2,70% | 23.665,00 |
| 14.04.2025 | 1,89 | 1,89 | 1,84 | 1,85 | 0,00% | 20.848,00 |
| 11.04.2025 | 1,88 | 1,88 | 1,81 | 1,85 | -2,63% | 27.105,00 |
| 10.04.2025 | 2,04 | 2,04 | 1,90 | 1,90 | -8,65% | 12.184,00 |
| 09.04.2025 | 1,92 | 2,08 | 1,87 | 2,08 | 5,58% | 21.174,00 |
| 08.04.2025 | 1,98 | 2,04 | 1,97 | 1,97 | 0,51% | 5.902,00 |
| 07.04.2025 | 2,00 | 2,00 | 1,93 | 1,96 | -5,77% | 20.303,00 |
| 04.04.2025 | 2,20 | 2,20 | 2,04 | 2,08 | -7,96% | 39.075,00 |
| 03.04.2025 | 2,32 | 2,32 | 2,22 | 2,26 | -3,42% | 53.812,00 |
| 02.04.2025 | 2,35 | 2,37 | 2,33 | 2,34 | -0,85% | - |
| 01.04.2025 | 2,40 | 2,40 | 2,36 | 2,36 | -0,84% | 1.569,00 |
| 31.03.2025 | 2,46 | 2,46 | 2,34 | 2,38 | -5,56% | 16.737,00 |
| 28.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 8.400,00 |
| 27.03.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -1,57% | 2.500,00 |
| 26.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | 1.000,00 |
| 25.03.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,79% | 4.700,00 |
| 24.03.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 2,42% | 6.987,00 |
| 21.03.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -2,36% | 1.361,00 |
| 20.03.2025 | 2,54 | 2,54 | 2,48 | 2,54 | -0,39% | 10.908,00 |
| 19.03.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 2,00% | - |
| 18.03.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 0,00% | 8.300,00 |
| 17.03.2025 | 2,46 | 2,52 | 2,46 | 2,50 | 0,81% | 11.426,00 |
| 14.03.2025 | 2,48 | 2,48 | 2,46 | 2,48 | -0,80% | 12.916,00 |
| 13.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,00% | 283,00 |
| 12.03.2025 | 2,50 | 2,54 | 2,50 | 2,50 | -0,79% | 6.300,00 |
| 11.03.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 3,28% | 4.750,00 |
| 10.03.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -3,17% | 48.563,00 |
| 07.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 3.112,00 |
| 06.03.2025 | 2,54 | 2,54 | 2,50 | 2,50 | 0,81% | 4.650,00 |
| 05.03.2025 | 2,40 | 2,52 | 2,40 | 2,48 | 2,48% | 14.130,00 |
| 04.03.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -3,97% | 64.082,00 |
| 03.03.2025 | 2,60 | 2,60 | 2,50 | 2,52 | -1,56% | 7.267,00 |
| 28.02.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -3,03% | 6.373,00 |
| 27.02.2025 | 2,64 | 2,66 | 2,62 | 2,64 | 5,60% | 14.694,00 |
| 26.02.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 0,00% | 6.210,00 |
| 25.02.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -3,10% | 5.219,00 |
| 24.02.2025 | 2,62 | 2,62 | 2,58 | 2,58 | 0,78% | 4.500,00 |
| 21.02.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -0,78% | 4.653,00 |
| 20.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 3.000,00 |
| 19.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | 1.000,00 |
| 18.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | 2.150,00 |
| 17.02.2025 | 2,64 | 2,64 | 2,62 | 2,62 | 0,77% | 25,00 |
| 14.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | 2.002,00 |
| 13.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 1.000,00 |
| 12.02.2025 | 2,60 | 2,60 | 2,54 | 2,54 | 0,79% | 5.000,00 |
| 11.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,95% | 1.000,00 |
| 10.02.2025 | 2,55 | 2,57 | 2,54 | 2,57 | 1,18% | - |
| 07.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 200,00 |
| 06.02.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,00% | 8.100,00 |
| 05.02.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 1,57% | 395,00 |
| 04.02.2025 | 2,54 | 2,54 | 2,52 | 2,54 | 0,00% | 11.368,00 |
| 03.02.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -1,17% | 7.196,00 |
| 31.01.2025 | 2,59 | 2,60 | 2,57 | 2,57 | -0,39% | - |
| 30.01.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 2,38% | 3.970,00 |
| 29.01.2025 | 2,52 | 2,52 | 2,48 | 2,52 | 1,61% | 3.850,00 |
| 28.01.2025 | 2,46 | 2,52 | 2,46 | 2,48 | 2,48% | 13.666,00 |
| 27.01.2025 | 2,40 | 2,44 | 2,40 | 2,42 | -1,63% | 25.100,00 |
| 24.01.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | 3.102,00 |
| 23.01.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | 4.100,00 |
| 22.01.2025 | 2,50 | 2,52 | 2,48 | 2,48 | -1,59% | 4.820,00 |
| 21.01.2025 | 2,52 | 2,52 | 2,50 | 2,52 | 1,61% | 2.700,00 |
| 20.01.2025 | 2,48 | 2,50 | 2,48 | 2,48 | 0,00% | 2.400,00 |
| 17.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | 7.500,00 |
| 16.01.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -2,42% | 4.370,00 |
| 15.01.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 5,08% | 760,00 |
| 14.01.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -2,48% | 2.070,00 |
| 13.01.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -1,63% | 2.822,00 |
| 10.01.2025 | 2,48 | 2,48 | 2,42 | 2,46 | 0,00% | 6.478,00 |
| 09.01.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 2,50% | 8.500,00 |
| 08.01.2025 | 2,52 | 2,52 | 2,40 | 2,40 | -6,98% | 7.163,00 |
| 07.01.2025 | 2,54 | 2,58 | 2,52 | 2,58 | 0,00% | 4.412,00 |
| 06.01.2025 | 2,64 | 2,64 | 2,58 | 2,58 | 0,00% | 9.950,00 |
| 03.01.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | 5.200,00 |
| 02.01.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,78% | 7.010,00 |
| 30.12.2024 | 2,56 | 2,58 | 2,54 | 2,58 | 0,00% | 7.121,00 |
| 27.12.2024 | 2,60 | 2,60 | 2,56 | 2,58 | 3,20% | 3.057,00 |
| 23.12.2024 | 2,52 | 2,52 | 2,48 | 2,50 | -0,79% | 12.720,00 |
| 20.12.2024 | 2,52 | 2,52 | 2,50 | 2,52 | -0,79% | 5.419,00 |
| 19.12.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 1,20% | 3.586,00 |
| 18.12.2024 | 2,51 | 2,55 | 2,50 | 2,51 | -0,40% | - |