2,480€
-2,36%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |