2,490€
-0,40%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,49 | 2,51 | 2,48 | 2,49 | -0,40% | 40,00 |
| 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% | - |
| 17.12.2024 | 2,54 | 2,56 | 2,52 | 2,52 | -0,79% | 21.205,00 |
| 16.12.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -0,78% | 6.519,00 |
| 13.12.2024 | 2,58 | 2,58 | 2,56 | 2,56 | -2,29% | 11.000,00 |
| 12.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 200,00 |
| 11.12.2024 | 2,54 | 2,64 | 2,54 | 2,62 | 3,97% | 7.570,00 |
| 10.12.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -1,56% | 5.400,00 |
| 09.12.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 12.585,00 |
| 06.12.2024 | 2,56 | 2,56 | 2,52 | 2,52 | 0,00% | 2.001,00 |
| 05.12.2024 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | 2.400,00 |
| 04.12.2024 | 2,54 | 2,54 | 2,52 | 2,52 | 1,61% | 13.100,00 |
| 03.12.2024 | 2,52 | 2,54 | 2,48 | 2,48 | -3,88% | 4.750,00 |
| 02.12.2024 | 2,58 | 2,60 | 2,56 | 2,58 | 1,57% | 10.393,00 |
| 29.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 1.600,00 |
| 28.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | 100,00 |
| 27.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 1.660,00 |
| 26.11.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -1,57% | 301,00 |
| 25.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | 6.387,00 |
| 22.11.2024 | 2,51 | 2,54 | 2,49 | 2,53 | 1,20% | - |
| 21.11.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 0,40% | 930,00 |
| 20.11.2024 | 2,51 | 2,53 | 2,49 | 2,49 | -0,80% | - |
| 19.11.2024 | 2,55 | 2,55 | 2,47 | 2,51 | -1,18% | - |
| 18.11.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 3,25% | 1.160,00 |
| 15.11.2024 | 2,46 | 2,50 | 2,46 | 2,46 | -0,40% | 3.730,00 |
| 14.11.2024 | 2,45 | 2,49 | 2,45 | 2,47 | 1,23% | - |
| 13.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 2.200,00 |
| 12.11.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -2,40% | 288,00 |
| 11.11.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 3,73% | 5.210,00 |
| 08.11.2024 | 2,45 | 2,47 | 2,41 | 2,41 | -2,03% | - |
| 07.11.2024 | 2,46 | 2,48 | 2,44 | 2,46 | 0,41% | 4.958,00 |
| 06.11.2024 | 2,43 | 2,47 | 2,41 | 2,45 | 1,24% | - |
| 05.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | 125,00 |
| 04.11.2024 | 2,44 | 2,44 | 2,40 | 2,40 | 0,00% | 4.601,00 |
| 01.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,27% | 773,00 |
| 31.10.2024 | 2,37 | 2,40 | 2,35 | 2,37 | -1,25% | - |
| 30.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 210,00 |
| 29.10.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -2,42% | 9.385,00 |
| 28.10.2024 | 2,48 | 2,50 | 2,48 | 2,48 | 0,81% | 6.022,00 |
| 25.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 19,00 |
| 24.10.2024 | 2,46 | 2,50 | 2,46 | 2,50 | 0,81% | 101,00 |
| 23.10.2024 | 2,50 | 2,52 | 2,48 | 2,48 | -1,98% | 5.018,00 |
| 22.10.2024 | 2,55 | 2,55 | 2,51 | 2,53 | -0,39% | - |
| 21.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 1.000,00 |
| 18.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 1.000,00 |