2,580€
-0,77%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,59 | 2,60 | 2,56 | 2,59 | -0,38% | 1.000,00 |
| 17.10.2024 | 2,52 | 2,60 | 2,52 | 2,60 | 1,56% | 4.650,00 |
| 16.10.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 2,40% | 7.654,00 |
| 15.10.2024 | 2,50 | 2,54 | 2,50 | 2,50 | -3,10% | 3.545,00 |
| 14.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | 900,00 |
| 11.10.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,40% | 2.000,00 |
| 10.10.2024 | 2,61 | 2,61 | 2,53 | 2,53 | -0,39% | - |
| 09.10.2024 | 2,54 | 2,56 | 2,54 | 2,54 | 0,00% | 2.330,00 |
| 08.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 1.602,00 |
| 07.10.2024 | 2,68 | 2,68 | 2,58 | 2,58 | -3,73% | 1.126,00 |
| 04.10.2024 | 2,62 | 2,68 | 2,62 | 2,68 | 2,68% | 2.008,00 |
| 03.10.2024 | 2,65 | 2,67 | 2,61 | 2,61 | -2,61% | - |
| 02.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 1.000,00 |
| 01.10.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 1,54% | 615,00 |
| 30.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | 575,00 |
| 27.09.2024 | 2,63 | 2,64 | 2,61 | 2,61 | -0,38% | - |
| 26.09.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 1,55% | 311,00 |
| 25.09.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 0,00% | 2.585,00 |
| 24.09.2024 | 2,54 | 2,60 | 2,54 | 2,58 | 0,78% | 4.251,00 |
| 23.09.2024 | 2,58 | 2,58 | 2,54 | 2,56 | 0,00% | 5.120,00 |
| 20.09.2024 | 2,62 | 2,62 | 2,54 | 2,56 | -3,03% | 4.005,00 |
| 19.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | 2.622,00 |
| 18.09.2024 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | 5.300,00 |
| 17.09.2024 | 2,54 | 2,56 | 2,54 | 2,54 | 0,00% | 4.583,00 |
| 16.09.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | 4.438,00 |
| 13.09.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | 1.000,00 |
| 12.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 1.500,00 |
| 11.09.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | 2.123,00 |
| 10.09.2024 | 2,54 | 2,56 | 2,52 | 2,52 | 0,80% | 11.286,00 |
| 09.09.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 0,00% | 822,00 |
| 06.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,96% | 2.100,00 |
| 05.09.2024 | 2,59 | 2,61 | 2,55 | 2,55 | 0,39% | - |
| 04.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | 100,00 |
| 03.09.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | 51,00 |
| 02.09.2024 | 2,66 | 2,66 | 2,60 | 2,60 | -2,99% | 857,00 |
| 30.08.2024 | 2,70 | 2,70 | 2,68 | 2,68 | 0,00% | 1.108,00 |
| 29.08.2024 | 2,72 | 2,72 | 2,68 | 2,68 | 0,00% | 1.078,00 |
| 28.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | 35,00 |
| 27.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 1,00 |
| 26.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 285,00 |
| 23.08.2024 | 2,68 | 2,70 | 2,68 | 2,70 | 1,12% | 4.518,00 |
| 22.08.2024 | 2,67 | 2,69 | 2,67 | 2,67 | -0,37% | - |
| 21.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 500,00 |
| 20.08.2024 | 2,66 | 2,66 | 2,64 | 2,64 | -1,49% | 500,00 |
| 19.08.2024 | 2,67 | 2,69 | 2,65 | 2,68 | 0,37% | - |
| 16.08.2024 | 2,65 | 2,69 | 2,64 | 2,67 | 4,30% | - |
| 15.08.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -1,54% | 25,00 |
| 14.08.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 2,36% | 1.020,00 |
| 13.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 772,00 |
| 12.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | 2.500,00 |
| 09.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 150,00 |
| 08.08.2024 | 2,48 | 2,54 | 2,44 | 2,50 | -1,57% | 19.098,00 |
| 07.08.2024 | 2,56 | 2,58 | 2,54 | 2,54 | -0,78% | 1.863,00 |
| 06.08.2024 | 2,64 | 2,66 | 2,56 | 2,56 | -1,54% | 16.226,00 |
| 05.08.2024 | 2,64 | 2,64 | 2,58 | 2,60 | -5,11% | 13.517,00 |
| 02.08.2024 | 2,78 | 2,78 | 2,74 | 2,74 | -2,84% | 1.151,00 |
| 01.08.2024 | 2,92 | 2,92 | 2,82 | 2,82 | -4,08% | 7.717,00 |
| 31.07.2024 | 2,98 | 3,00 | 2,94 | 2,94 | 2,80% | 4.260,00 |
| 30.07.2024 | 2,94 | 2,94 | 2,86 | 2,86 | -2,05% | 1.986,00 |
| 29.07.2024 | 3,08 | 3,08 | 2,92 | 2,92 | -5,50% | 8.416,00 |
| 26.07.2024 | 3,01 | 3,10 | 3,01 | 3,09 | 2,32% | - |
| 25.07.2024 | 3,01 | 3,03 | 2,95 | 3,02 | -0,66% | - |
| 24.07.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | 1,00 |
| 23.07.2024 | 3,06 | 3,06 | 3,04 | 3,04 | 0,00% | 133,00 |
| 22.07.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 1,00% | 1.640,00 |
| 19.07.2024 | 3,05 | 3,05 | 3,00 | 3,01 | -1,63% | - |
| 18.07.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | 1.200,00 |
| 17.07.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,33% | 501,00 |
| 16.07.2024 | 3,04 | 3,07 | 3,03 | 3,05 | -2,87% | - |
| 15.07.2024 | 3,12 | 3,14 | 3,12 | 3,14 | 0,00% | 667,00 |
| 12.07.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | 60,00 |
| 11.07.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | 545,00 |
| 10.07.2024 | 3,02 | 3,04 | 3,02 | 3,04 | 4,11% | 1.100,00 |
| 09.07.2024 | 2,94 | 2,94 | 2,92 | 2,92 | -2,01% | 51,00 |
| 08.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 19,00 |
| 05.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | 1,00 |
| 04.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 1.970,00 |
| 03.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | 340,00 |
| 02.07.2024 | 2,84 | 2,86 | 2,84 | 2,86 | -2,05% | 37,00 |
| 01.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,74% | 21,00 |
| 28.06.2024 | 2,91 | 2,92 | 2,87 | 2,87 | -1,03% | - |
| 27.06.2024 | 2,89 | 2,93 | 2,88 | 2,90 | 0,00% | - |
| 26.06.2024 | 2,93 | 2,95 | 2,89 | 2,90 | -1,02% | - |
| 25.06.2024 | 2,95 | 2,96 | 2,91 | 2,93 | -1,01% | - |
| 24.06.2024 | 2,96 | 2,98 | 2,88 | 2,96 | 0,00% | 9.031,00 |
| 21.06.2024 | 2,98 | 2,98 | 2,96 | 2,96 | -1,33% | 2.626,00 |
| 20.06.2024 | 2,98 | 3,00 | 2,96 | 3,00 | 2,04% | 365,00 |
| 19.06.2024 | 3,00 | 3,00 | 2,94 | 2,94 | 0,00% | 3.457,00 |
| 18.06.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | 1,00 |
| 17.06.2024 | 2,92 | 2,96 | 2,92 | 2,96 | 1,37% | 215,00 |
| 14.06.2024 | 2,94 | 2,94 | 2,92 | 2,92 | -2,67% | 180,00 |
| 13.06.2024 | 3,02 | 3,02 | 3,00 | 3,00 | -1,32% | 7.517,00 |
| 12.06.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,33% | 1.700,00 |
| 11.06.2024 | 3,03 | 3,07 | 3,02 | 3,03 | 0,33% | - |
| 10.06.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | 331,00 |
| 07.06.2024 | 3,02 | 3,02 | 2,96 | 2,98 | -1,32% | 8.771,00 |
| 06.06.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | 300,00 |
| 05.06.2024 | 3,15 | 3,15 | 3,05 | 3,08 | -0,65% | - |
| 04.06.2024 | 3,10 | 3,12 | 3,10 | 3,10 | 0,00% | 2.002,00 |
| 03.06.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,32% | 354,00 |