2,570
1,18%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,56 | 2,57 | 2,55 | 2,56 | -0,78% | - |
| 17.10.2024 | 2,56 | 2,59 | 2,47 | 2,58 | 0,39% | - |
| 16.10.2024 | 2,51 | 2,57 | 2,49 | 2,57 | 1,58% | - |
| 15.10.2024 | 2,54 | 2,57 | 2,45 | 2,53 | -1,56% | 19.612,00 |
| 14.10.2024 | 2,51 | 2,57 | 2,51 | 2,57 | 1,98% | - |
| 11.10.2024 | 2,53 | 2,55 | 2,50 | 2,52 | -0,40% | - |
| 10.10.2024 | 2,51 | 2,57 | 2,51 | 2,53 | 0,00% | - |
| 09.10.2024 | 2,53 | 2,53 | 2,48 | 2,53 | 0,00% | - |
| 08.10.2024 | 2,54 | 2,57 | 2,49 | 2,53 | -2,32% | - |
| 07.10.2024 | 2,60 | 2,65 | 2,57 | 2,59 | -2,26% | - |
| 04.10.2024 | 2,58 | 2,67 | 2,58 | 2,65 | 1,53% | - |
| 03.10.2024 | 2,62 | 2,65 | 2,59 | 2,61 | -2,25% | - |
| 02.10.2024 | 2,63 | 2,67 | 2,61 | 2,67 | 1,52% | - |
| 01.10.2024 | 2,57 | 2,63 | 2,53 | 2,63 | 2,33% | - |
| 30.09.2024 | 2,61 | 2,63 | 2,55 | 2,57 | -1,53% | - |
| 27.09.2024 | 2,60 | 2,63 | 2,59 | 2,61 | -0,76% | - |
| 26.09.2024 | 2,50 | 2,63 | 2,50 | 2,63 | 2,33% | - |
| 25.09.2024 | 2,57 | 2,60 | 2,55 | 2,57 | -0,77% | - |
| 24.09.2024 | 2,52 | 2,62 | 2,52 | 2,59 | 2,37% | - |
| 23.09.2024 | 2,54 | 2,57 | 2,51 | 2,53 | -0,78% | - |
| 20.09.2024 | 2,60 | 2,64 | 2,53 | 2,55 | -3,41% | - |
| 19.09.2024 | 2,57 | 2,65 | 2,57 | 2,64 | 3,13% | - |
| 18.09.2024 | 2,52 | 2,58 | 2,51 | 2,56 | 0,79% | - |
| 17.09.2024 | 2,52 | 2,55 | 2,52 | 2,54 | 1,20% | - |
| 16.09.2024 | 2,53 | 2,53 | 2,51 | 2,51 | -0,79% | - |
| 13.09.2024 | 2,52 | 2,55 | 2,50 | 2,53 | 1,20% | - |
| 12.09.2024 | 2,53 | 2,55 | 2,49 | 2,50 | 0,40% | - |
| 11.09.2024 | 2,50 | 2,53 | 2,48 | 2,49 | -1,58% | - |
| 10.09.2024 | 2,47 | 2,53 | 2,45 | 2,53 | 4,55% | - |
| 09.09.2024 | 2,46 | 2,49 | 2,42 | 2,42 | -2,42% | - |
| 06.09.2024 | 2,52 | 2,55 | 2,47 | 2,48 | -2,75% | - |
| 05.09.2024 | 2,59 | 2,59 | 2,53 | 2,55 | -1,54% | - |
| 04.09.2024 | 2,52 | 2,59 | 2,52 | 2,59 | 0,78% | - |
| 03.09.2024 | 2,58 | 2,62 | 2,57 | 2,57 | -1,53% | - |
| 02.09.2024 | 2,64 | 2,68 | 2,58 | 2,61 | -1,88% | - |
| 30.08.2024 | 2,67 | 2,69 | 2,65 | 2,66 | 0,76% | - |
| 29.08.2024 | 2,64 | 2,68 | 2,64 | 2,64 | 0,76% | - |
| 28.08.2024 | 2,66 | 2,69 | 2,62 | 2,62 | -2,60% | - |
| 27.08.2024 | 2,68 | 2,71 | 2,67 | 2,69 | 0,37% | - |
| 26.08.2024 | 2,68 | 2,69 | 2,67 | 2,68 | -1,11% | - |
| 23.08.2024 | 2,67 | 2,71 | 2,63 | 2,71 | 1,50% | - |
| 22.08.2024 | 2,64 | 2,68 | 2,64 | 2,67 | 0,00% | - |
| 21.08.2024 | 2,62 | 2,67 | 2,61 | 2,67 | 1,52% | - |
| 20.08.2024 | 2,64 | 2,69 | 2,62 | 2,63 | -1,50% | - |
| 19.08.2024 | 2,64 | 2,68 | 2,61 | 2,67 | 0,00% | - |
| 16.08.2024 | 2,62 | 2,67 | 2,62 | 2,67 | 0,75% | - |
| 15.08.2024 | 2,59 | 2,65 | 2,55 | 2,65 | 3,11% | - |
| 14.08.2024 | 2,55 | 2,60 | 2,54 | 2,57 | 0,00% | - |
| 13.08.2024 | 2,53 | 2,57 | 2,51 | 2,57 | 1,98% | - |
| 12.08.2024 | 2,52 | 2,53 | 2,48 | 2,52 | 0,80% | - |
| 09.08.2024 | 2,46 | 2,53 | 2,46 | 2,50 | 0,40% | - |
| 08.08.2024 | 2,46 | 2,51 | 2,43 | 2,49 | -0,80% | - |
| 07.08.2024 | 2,55 | 2,57 | 2,51 | 2,51 | -1,18% | - |
| 06.08.2024 | 2,60 | 2,63 | 2,51 | 2,54 | -1,93% | - |
| 05.08.2024 | 2,65 | 2,66 | 2,55 | 2,59 | -3,72% | - |
| 02.08.2024 | 2,81 | 2,81 | 2,67 | 2,69 | -4,61% | - |
| 01.08.2024 | 2,91 | 2,93 | 2,81 | 2,82 | -3,42% | - |
| 31.07.2024 | 2,92 | 2,95 | 2,90 | 2,92 | -0,34% | - |
| 30.07.2024 | 2,84 | 2,93 | 2,82 | 2,93 | 0,34% | - |
| 29.07.2024 | 3,06 | 3,10 | 2,91 | 2,92 | -3,31% | - |
| 26.07.2024 | 3,06 | 3,09 | 3,01 | 3,02 | 0,33% | - |
| 25.07.2024 | 2,99 | 3,01 | 2,93 | 3,01 | 0,00% | - |
| 24.07.2024 | 3,05 | 3,05 | 2,99 | 3,01 | -1,31% | - |
| 23.07.2024 | 2,98 | 3,06 | 2,98 | 3,05 | 0,33% | - |
| 22.07.2024 | 3,01 | 3,07 | 3,00 | 3,04 | 1,00% | - |
| 19.07.2024 | 3,02 | 3,05 | 2,98 | 3,01 | -1,31% | - |
| 18.07.2024 | 3,05 | 3,07 | 3,02 | 3,05 | 0,33% | - |
| 17.07.2024 | 3,00 | 3,05 | 3,00 | 3,04 | 0,66% | - |
| 16.07.2024 | 3,03 | 3,05 | 3,01 | 3,02 | -0,33% | - |
| 15.07.2024 | 3,08 | 3,11 | 3,02 | 3,03 | -2,57% | - |
| 12.07.2024 | 3,10 | 3,13 | 3,06 | 3,11 | -0,32% | - |
| 11.07.2024 | 3,06 | 3,12 | 3,05 | 3,12 | 1,96% | - |
| 10.07.2024 | 2,92 | 3,08 | 2,91 | 3,06 | 6,25% | - |
| 09.07.2024 | 2,95 | 2,95 | 2,88 | 2,88 | -2,37% | - |
| 08.07.2024 | 2,93 | 2,97 | 2,90 | 2,95 | 1,37% | - |
| 05.07.2024 | 2,92 | 2,97 | 2,90 | 2,91 | -0,68% | - |
| 04.07.2024 | 2,93 | 2,93 | 2,90 | 2,93 | 1,03% | - |
| 03.07.2024 | 2,85 | 2,92 | 2,82 | 2,90 | 2,11% | - |
| 02.07.2024 | 2,86 | 2,87 | 2,83 | 2,84 | -1,05% | 108,00 |
| 01.07.2024 | 2,87 | 2,92 | 2,86 | 2,87 | -0,35% | - |
| 28.06.2024 | 2,89 | 2,92 | 2,85 | 2,88 | -0,35% | - |
| 27.06.2024 | 2,87 | 2,91 | 2,87 | 2,89 | 0,00% | - |
| 26.06.2024 | 2,91 | 2,93 | 2,87 | 2,89 | -0,34% | - |
| 25.06.2024 | 2,93 | 2,95 | 2,89 | 2,90 | -1,69% | - |
| 24.06.2024 | 2,95 | 2,96 | 2,86 | 2,95 | 0,68% | - |
| 21.06.2024 | 2,97 | 2,98 | 2,92 | 2,93 | -1,68% | - |
| 20.06.2024 | 2,95 | 2,98 | 2,94 | 2,98 | 1,36% | - |
| 19.06.2024 | 2,94 | 2,98 | 2,93 | 2,94 | -0,68% | - |
| 18.06.2024 | 2,94 | 2,97 | 2,91 | 2,96 | 1,02% | - |
| 17.06.2024 | 2,91 | 2,95 | 2,90 | 2,93 | 0,69% | - |
| 14.06.2024 | 2,99 | 2,99 | 2,88 | 2,91 | -2,02% | - |
| 13.06.2024 | 3,01 | 3,02 | 2,94 | 2,97 | -2,94% | - |
| 12.06.2024 | 3,03 | 3,06 | 3,01 | 3,06 | 0,99% | - |
| 11.06.2024 | 3,03 | 3,05 | 3,01 | 3,03 | 1,00% | - |
| 10.06.2024 | 2,97 | 3,03 | 2,96 | 3,00 | -0,33% | - |
| 07.06.2024 | 3,03 | 3,03 | 2,93 | 3,01 | 0,33% | - |
| 06.06.2024 | 3,07 | 3,07 | 3,00 | 3,00 | -2,28% | - |
| 05.06.2024 | 3,02 | 3,10 | 3,02 | 3,07 | -0,32% | - |
| 04.06.2024 | 3,08 | 3,11 | 3,07 | 3,08 | -0,96% | - |
| 03.06.2024 | 3,09 | 3,11 | 3,07 | 3,11 | 0,32% | - |