2,040
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,07 | 2,08 | 2,05 | 2,07 | 0,00% | - |
| 15.05.2025 | 2,04 | 2,07 | 2,04 | 2,07 | 0,00% | - |
| 14.05.2025 | 2,08 | 2,14 | 2,06 | 2,07 | -1,90% | - |
| 13.05.2025 | 2,09 | 2,12 | 2,08 | 2,11 | 0,96% | - |
| 12.05.2025 | 2,05 | 2,13 | 2,05 | 2,09 | 3,47% | - |
| 09.05.2025 | 2,02 | 2,06 | 2,02 | 2,02 | -0,49% | - |
| 08.05.2025 | 1,99 | 2,07 | 1,99 | 2,03 | 2,27% | - |
| 07.05.2025 | 1,96 | 2,01 | 1,96 | 1,99 | 1,53% | - |
| 06.05.2025 | 1,96 | 2,00 | 1,94 | 1,96 | -0,26% | - |
| 05.05.2025 | 1,96 | 1,98 | 1,95 | 1,96 | -0,76% | - |
| 02.05.2025 | 1,96 | 1,99 | 1,95 | 1,98 | 2,33% | - |
| 30.04.2025 | 1,96 | 1,96 | 1,89 | 1,93 | -1,78% | - |
| 29.04.2025 | 1,95 | 1,98 | 1,94 | 1,97 | 1,03% | - |
| 28.04.2025 | 1,91 | 1,97 | 1,91 | 1,95 | 0,00% | - |
| 25.04.2025 | 1,93 | 1,96 | 1,93 | 1,95 | 0,26% | - |
| 24.04.2025 | 1,92 | 1,94 | 1,90 | 1,94 | 0,78% | - |
| 23.04.2025 | 1,88 | 1,96 | 1,87 | 1,93 | 3,49% | - |
| 22.04.2025 | 1,83 | 1,86 | 1,79 | 1,86 | 6,90% | - |
| 17.04.2025 | 1,86 | 1,86 | 1,74 | 1,74 | -5,43% | - |
| 16.04.2025 | 1,86 | 1,89 | 1,83 | 1,84 | -2,65% | - |
| 15.04.2025 | 1,85 | 1,90 | 1,85 | 1,89 | 2,44% | - |
| 14.04.2025 | 1,85 | 1,87 | 1,83 | 1,85 | 1,93% | - |
| 11.04.2025 | 1,87 | 1,88 | 1,79 | 1,81 | -2,69% | - |
| 10.04.2025 | 2,03 | 2,06 | 1,85 | 1,86 | -11,85% | - |
| 09.04.2025 | 1,90 | 2,13 | 1,85 | 2,11 | 6,57% | 18.000,00 |
| 08.04.2025 | 1,98 | 2,03 | 1,95 | 1,98 | 1,54% | - |
| 07.04.2025 | 2,01 | 2,02 | 1,89 | 1,95 | -4,88% | 1.554,00 |
| 04.04.2025 | 2,18 | 2,21 | 2,05 | 2,05 | -7,24% | 15.000,00 |
| 03.04.2025 | 2,30 | 2,34 | 2,20 | 2,21 | -5,56% | 12.500,00 |
| 02.04.2025 | 2,34 | 2,35 | 2,32 | 2,34 | 0,00% | - |
| 01.04.2025 | 2,39 | 2,40 | 2,32 | 2,34 | -1,68% | - |
| 31.03.2025 | 2,47 | 2,49 | 2,37 | 2,38 | -4,42% | 6.000,00 |
| 28.03.2025 | 2,48 | 2,53 | 2,47 | 2,49 | 0,00% | - |
| 27.03.2025 | 2,53 | 2,53 | 2,49 | 2,49 | -1,58% | - |
| 26.03.2025 | 2,53 | 2,55 | 2,51 | 2,53 | 0,00% | - |
| 25.03.2025 | 2,53 | 2,54 | 2,51 | 2,53 | 0,00% | - |
| 24.03.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 1,61% | - |
| 21.03.2025 | 2,49 | 2,50 | 2,47 | 2,49 | -0,40% | - |
| 20.03.2025 | 2,52 | 2,55 | 2,47 | 2,50 | -1,96% | - |
| 19.03.2025 | 2,51 | 2,55 | 2,49 | 2,55 | 1,59% | - |
| 18.03.2025 | 2,46 | 2,52 | 2,46 | 2,51 | 0,80% | - |
| 17.03.2025 | 2,48 | 2,50 | 2,46 | 2,49 | 0,81% | 4.000,00 |
| 14.03.2025 | 2,46 | 2,49 | 2,45 | 2,47 | 0,00% | - |
| 13.03.2025 | 2,49 | 2,51 | 2,45 | 2,47 | -1,20% | - |
| 12.03.2025 | 2,51 | 2,52 | 2,47 | 2,50 | -0,40% | - |
| 11.03.2025 | 2,44 | 2,55 | 2,44 | 2,51 | 2,45% | - |
| 10.03.2025 | 2,52 | 2,52 | 2,43 | 2,45 | -1,61% | - |
| 07.03.2025 | 2,51 | 2,53 | 2,48 | 2,49 | -1,58% | - |
| 06.03.2025 | 2,48 | 2,55 | 2,48 | 2,53 | 0,80% | - |
| 05.03.2025 | 2,40 | 2,53 | 2,40 | 2,51 | 4,15% | - |
| 04.03.2025 | 2,48 | 2,51 | 2,41 | 2,41 | -3,21% | - |
| 03.03.2025 | 2,62 | 2,62 | 2,47 | 2,49 | -3,86% | - |
| 28.02.2025 | 2,61 | 2,64 | 2,57 | 2,59 | -1,15% | - |
| 27.02.2025 | 2,53 | 2,68 | 2,51 | 2,62 | 4,38% | - |
| 26.02.2025 | 2,48 | 2,54 | 2,48 | 2,51 | 0,80% | - |
| 25.02.2025 | 2,50 | 2,53 | 2,48 | 2,49 | -1,58% | - |
| 24.02.2025 | 2,55 | 2,57 | 2,51 | 2,53 | -1,17% | - |
| 21.02.2025 | 2,57 | 2,60 | 2,55 | 2,56 | -0,39% | - |
| 20.02.2025 | 2,55 | 2,58 | 2,53 | 2,57 | 0,78% | 5.000,00 |
| 19.02.2025 | 2,56 | 2,59 | 2,53 | 2,55 | -0,39% | - |
| 18.02.2025 | 2,58 | 2,61 | 2,55 | 2,56 | -1,92% | - |
| 17.02.2025 | 2,59 | 2,61 | 2,59 | 2,61 | 0,77% | - |
| 14.02.2025 | 2,50 | 2,61 | 2,50 | 2,59 | 2,37% | - |
| 13.02.2025 | 2,46 | 2,55 | 2,46 | 2,53 | 0,80% | - |
| 12.02.2025 | 2,46 | 2,60 | 2,46 | 2,51 | 0,40% | - |
| 11.02.2025 | 2,50 | 2,54 | 2,49 | 2,50 | -2,34% | - |
| 10.02.2025 | 2,51 | 2,57 | 2,51 | 2,56 | 1,19% | - |
| 07.02.2025 | 2,57 | 2,57 | 2,51 | 2,53 | -1,17% | - |
| 06.02.2025 | 2,57 | 2,59 | 2,54 | 2,56 | -0,39% | - |
| 05.02.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 1,58% | - |
| 04.02.2025 | 2,53 | 2,56 | 2,52 | 2,53 | -1,17% | - |
| 03.02.2025 | 2,53 | 2,57 | 2,52 | 2,56 | -0,39% | - |
| 31.01.2025 | 2,56 | 2,59 | 2,54 | 2,57 | 0,00% | - |
| 30.01.2025 | 2,51 | 2,57 | 2,49 | 2,57 | 2,39% | - |
| 29.01.2025 | 2,48 | 2,54 | 2,48 | 2,51 | 0,80% | - |
| 28.01.2025 | 2,43 | 2,51 | 2,43 | 2,49 | 2,47% | 10.000,00 |
| 27.01.2025 | 2,38 | 2,45 | 2,38 | 2,43 | 0,00% | - |
| 24.01.2025 | 2,44 | 2,47 | 2,42 | 2,43 | -1,62% | - |
| 23.01.2025 | 2,42 | 2,49 | 2,42 | 2,47 | -0,80% | - |
| 22.01.2025 | 2,51 | 2,51 | 2,47 | 2,49 | -0,40% | - |
| 21.01.2025 | 2,49 | 2,52 | 2,47 | 2,50 | 0,00% | - |
| 20.01.2025 | 2,46 | 2,51 | 2,44 | 2,50 | 1,21% | - |
| 17.01.2025 | 2,48 | 2,49 | 2,43 | 2,47 | 0,82% | - |
| 16.01.2025 | 2,47 | 2,49 | 2,44 | 2,45 | -0,81% | - |
| 15.01.2025 | 2,40 | 2,47 | 2,39 | 2,47 | 3,78% | - |
| 14.01.2025 | 2,46 | 2,47 | 2,37 | 2,38 | -3,64% | - |
| 13.01.2025 | 2,40 | 2,47 | 2,40 | 2,47 | 0,82% | - |
| 10.01.2025 | 2,44 | 2,49 | 2,43 | 2,45 | -0,81% | - |
| 09.01.2025 | 2,38 | 2,48 | 2,37 | 2,47 | 2,49% | - |
| 08.01.2025 | 2,55 | 2,55 | 2,41 | 2,41 | -5,12% | - |
| 07.01.2025 | 2,54 | 2,59 | 2,51 | 2,54 | -1,17% | - |
| 06.01.2025 | 2,59 | 2,63 | 2,57 | 2,57 | -0,77% | - |
| 03.01.2025 | 2,60 | 2,60 | 2,56 | 2,59 | 0,00% | - |
| 02.01.2025 | 2,54 | 2,60 | 2,54 | 2,59 | 1,57% | - |
| 30.12.2024 | 2,54 | 2,57 | 2,54 | 2,55 | -0,78% | - |
| 27.12.2024 | 2,53 | 2,57 | 2,53 | 2,57 | 0,78% | - |
| 23.12.2024 | 2,54 | 2,55 | 2,51 | 2,55 | 2,00% | - |
| 20.12.2024 | 2,52 | 2,53 | 2,50 | 2,50 | -0,79% | - |
| 19.12.2024 | 2,51 | 2,55 | 2,50 | 2,52 | 0,40% | - |
| 18.12.2024 | 2,48 | 2,55 | 2,48 | 2,51 | 0,00% | - |