2,060€
0,98%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 14.550,00 |
| 15.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 14.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 13.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 12.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 09.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 08.05.2025 | 1,96 | 2,06 | 1,96 | 2,06 | 6,19% | 20.000,00 |
| 07.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 06.05.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,51% | 100,00 |
| 05.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 02.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 30.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 29.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 28.04.2025 | 1,91 | 1,93 | 1,91 | 1,92 | -0,52% | 5.534,00 |
| 25.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 24.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 23.04.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 6,11% | 3.500,00 |
| 22.04.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -1,64% | 3.100,00 |
| 17.04.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -0,54% | 2.200,00 |
| 16.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 15.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 14.04.2025 | 1,84 | 1,85 | 1,84 | 1,84 | 0,00% | 3.250,00 |
| 11.04.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -0,54% | 600,00 |
| 10.04.2025 | 2,02 | 2,02 | 1,85 | 1,85 | -2,63% | 2.500,00 |
| 09.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -4,04% | - |
| 08.04.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 1,54% | 100,00 |
| 07.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -10,55% | 5.000,00 |
| 04.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 03.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 02.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 01.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 31.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 96.000,00 |
| 28.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 27.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 30.000,00 |
| 26.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 25.03.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 3,23% | 1.000,00 |
| 24.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 21.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 20.03.2025 | 2,52 | 2,52 | 2,48 | 2,48 | 0,00% | 6.000,00 |
| 19.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 18.03.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 0,80% | 500,00 |
| 17.03.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 1,63% | 4.000,00 |
| 14.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 2.000,00 |
| 13.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 12.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 11.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 10.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 07.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 06.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 05.03.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 0,81% | 3.000,00 |
| 04.03.2025 | 2,48 | 2,54 | 2,48 | 2,48 | -1,59% | 5.726,00 |
| 03.03.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | 18.800,00 |
| 28.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 27.02.2025 | 2,50 | 2,68 | 2,50 | 2,68 | 8,06% | 18.800,00 |
| 26.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 25.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 24.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 21.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 20.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 19.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 18.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 17.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 14.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 13.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 12.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 11.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 10.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 07.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 06.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 05.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 04.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 03.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 31.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 30.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 29.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 28.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 27.01.2025 | 2,38 | 2,42 | 2,38 | 2,42 | -0,82% | 3.500,00 |
| 24.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 23.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 22.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 21.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 20.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 16.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 15.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 14.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 13.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 10.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 09.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -5,56% | - |
| 08.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 07.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 06.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 03.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 02.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 30.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 27.12.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 1,60% | 4.000,00 |
| 23.12.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 706,00 |
| 20.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 19.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 18.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |