2,500
0,81%
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 | 2,53 | 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% | - |
| 17.12.2024 | 2,53 | 2,55 | 2,49 | 2,51 | -1,18% | - |
| 16.12.2024 | 2,55 | 2,56 | 2,53 | 2,54 | -0,39% | - |
| 13.12.2024 | 2,57 | 2,60 | 2,53 | 2,55 | -2,30% | - |
| 12.12.2024 | 2,56 | 2,61 | 2,56 | 2,61 | 0,77% | - |
| 11.12.2024 | 2,53 | 2,65 | 2,53 | 2,59 | 2,37% | 382,00 |
| 10.12.2024 | 2,52 | 2,55 | 2,51 | 2,53 | 0,00% | - |
| 09.12.2024 | 2,48 | 2,56 | 2,48 | 2,53 | 0,80% | - |
| 06.12.2024 | 2,48 | 2,55 | 2,48 | 2,51 | 0,00% | - |
| 05.12.2024 | 2,46 | 2,53 | 2,46 | 2,51 | 0,80% | - |
| 04.12.2024 | 2,46 | 2,53 | 2,46 | 2,49 | 0,00% | - |
| 03.12.2024 | 2,50 | 2,53 | 2,49 | 2,49 | -1,19% | - |
| 02.12.2024 | 2,53 | 2,58 | 2,52 | 2,52 | -1,18% | 250,00 |
| 29.11.2024 | 2,53 | 2,55 | 2,51 | 2,55 | 0,79% | - |
| 28.11.2024 | 2,50 | 2,53 | 2,50 | 2,53 | 1,20% | - |
| 27.11.2024 | 2,46 | 2,51 | 2,46 | 2,50 | 0,40% | - |
| 26.11.2024 | 2,53 | 2,53 | 2,47 | 2,49 | -1,58% | - |
| 25.11.2024 | 2,53 | 2,55 | 2,51 | 2,53 | 0,00% | - |
| 22.11.2024 | 2,51 | 2,53 | 2,47 | 2,53 | 0,80% | - |
| 21.11.2024 | 2,49 | 2,51 | 2,47 | 2,51 | 0,80% | - |
| 20.11.2024 | 2,51 | 2,51 | 2,47 | 2,49 | 0,00% | - |
| 19.11.2024 | 2,52 | 2,55 | 2,47 | 2,49 | -1,58% | - |
| 18.11.2024 | 2,47 | 2,53 | 2,47 | 2,53 | 2,43% | - |
| 15.11.2024 | 2,45 | 2,50 | 2,44 | 2,47 | 0,00% | - |
| 14.11.2024 | 2,45 | 2,47 | 2,43 | 2,47 | 1,23% | - |
| 13.11.2024 | 2,43 | 2,46 | 2,41 | 2,44 | -0,41% | - |
| 12.11.2024 | 2,44 | 2,47 | 2,43 | 2,45 | -1,61% | - |
| 11.11.2024 | 2,42 | 2,49 | 2,41 | 2,49 | 3,75% | - |
| 08.11.2024 | 2,42 | 2,47 | 2,39 | 2,40 | -2,04% | - |
| 07.11.2024 | 2,42 | 2,45 | 2,42 | 2,45 | 0,82% | - |
| 06.11.2024 | 2,42 | 2,46 | 2,40 | 2,43 | 0,83% | - |
| 05.11.2024 | 2,38 | 2,41 | 2,37 | 2,41 | 0,00% | - |
| 04.11.2024 | 2,38 | 2,43 | 2,38 | 2,41 | 0,00% | 12.000,00 |
| 01.11.2024 | 2,37 | 2,41 | 2,35 | 2,41 | 2,12% | - |
| 31.10.2024 | 2,34 | 2,39 | 2,33 | 2,36 | -1,26% | - |
| 30.10.2024 | 2,38 | 2,43 | 2,37 | 2,39 | -0,83% | - |
| 29.10.2024 | 2,44 | 2,47 | 2,39 | 2,41 | -2,43% | - |
| 28.10.2024 | 2,48 | 2,49 | 2,45 | 2,47 | 0,00% | - |
| 25.10.2024 | 2,42 | 2,49 | 2,42 | 2,47 | 0,41% | - |
| 24.10.2024 | 2,42 | 2,47 | 2,42 | 2,46 | 0,41% | - |
| 23.10.2024 | 2,50 | 2,53 | 2,44 | 2,45 | -3,16% | - |
| 22.10.2024 | 2,46 | 2,53 | 2,46 | 2,53 | 0,80% | - |
| 21.10.2024 | 2,55 | 2,57 | 2,51 | 2,51 | -1,57% | - |
| 18.10.2024 | 2,56 | 2,57 | 2,51 | 2,55 | -1,16% | - |
| 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% | - |