£2,096
0,44%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,09 | 2,10 | 2,08 | 2,10 | 0,51% | - |
| 12.03.2025 | 2,10 | 2,10 | 2,07 | 2,09 | -0,52% | 615.663,00 |
| 11.03.2025 | 2,07 | 2,15 | 2,07 | 2,10 | 2,09% | 718.774,00 |
| 10.03.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -1,96% | 643.400,00 |
| 07.03.2025 | 2,10 | 2,11 | 2,08 | 2,10 | -0,90% | 561.591,00 |
| 06.03.2025 | 2,11 | 2,13 | 2,09 | 2,12 | 0,91% | 699.349,00 |
| 05.03.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 3,97% | 778.057,00 |
| 04.03.2025 | 2,06 | 2,08 | 2,01 | 2,02 | -2,51% | 735.940,00 |
| 03.03.2025 | 2,12 | 2,12 | 2,05 | 2,07 | -3,09% | 1.009.852,00 |
| 28.02.2025 | 2,13 | 2,18 | 2,12 | 2,13 | -1,16% | 629.429,00 |
| 27.02.2025 | 2,20 | 2,21 | 2,12 | 2,16 | 3,30% | 1.468.619,00 |
| 26.02.2025 | 2,07 | 2,09 | 2,06 | 2,09 | 1,26% | 627.100,00 |
| 25.02.2025 | 2,08 | 2,09 | 2,05 | 2,06 | -1,43% | 456.976,00 |
| 24.02.2025 | 2,13 | 2,13 | 2,08 | 2,09 | -1,27% | 391.568,00 |
| 21.02.2025 | 2,13 | 2,15 | 2,12 | 2,12 | 0,28% | 121.595,00 |
| 20.02.2025 | 2,11 | 2,13 | 2,11 | 2,12 | 0,57% | 170.026,00 |
| 19.02.2025 | 2,13 | 2,13 | 2,09 | 2,10 | -1,27% | 138.684,00 |
| 18.02.2025 | 2,13 | 2,14 | 2,11 | 2,13 | -0,88% | 168.327,00 |
| 17.02.2025 | 2,16 | 2,18 | 2,15 | 2,15 | -0,14% | 160.031,00 |
| 14.02.2025 | 2,11 | 2,16 | 2,10 | 2,15 | 2,18% | 604.838,00 |
| 13.02.2025 | 2,09 | 2,11 | 2,08 | 2,11 | 0,77% | 189.747,00 |
| 12.02.2025 | 2,08 | 2,17 | 2,08 | 2,09 | 0,29% | 298.985,00 |
| 11.02.2025 | 2,09 | 2,12 | 2,08 | 2,08 | -1,61% | 274.080,00 |
| 10.02.2025 | 2,11 | 2,13 | 2,10 | 2,12 | 1,34% | 539.232,00 |
| 07.02.2025 | 2,12 | 2,14 | 2,09 | 2,09 | -2,34% | 132.338,00 |
| 06.02.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 1,09% | 196.072,00 |
| 05.02.2025 | 2,12 | 2,12 | 2,10 | 2,12 | 0,67% | 522.124,00 |
| 04.02.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -1,08% | 211.344,00 |
| 03.02.2025 | 2,10 | 2,13 | 2,10 | 2,13 | -1,02% | 425.157,00 |
| 31.01.2025 | 2,13 | 2,16 | 2,13 | 2,15 | 0,33% | 162.512,00 |
| 30.01.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 1,86% | 333.110,00 |
| 29.01.2025 | 2,09 | 2,11 | 2,08 | 2,10 | 0,96% | 284.712,00 |
| 28.01.2025 | 2,05 | 2,10 | 2,05 | 2,08 | 2,06% | 214.589,00 |
| 27.01.2025 | 2,04 | 2,05 | 2,03 | 2,04 | 0,00% | 427.555,00 |
| 24.01.2025 | 2,07 | 2,08 | 2,04 | 2,04 | -1,64% | 271.642,00 |
| 23.01.2025 | 2,09 | 2,09 | 2,06 | 2,07 | -0,67% | 294.579,00 |
| 22.01.2025 | 2,11 | 2,12 | 2,09 | 2,09 | -0,48% | 303.089,00 |
| 21.01.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -0,66% | 192.385,00 |
| 20.01.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 1,93% | 592.804,00 |
| 17.01.2025 | 2,05 | 2,09 | 2,05 | 2,07 | 0,10% | 453.360,00 |
| 16.01.2025 | 2,07 | 2,08 | 2,05 | 2,07 | 0,29% | 180.491,00 |
| 15.01.2025 | 2,03 | 2,08 | 2,03 | 2,06 | 2,69% | 580.654,00 |
| 14.01.2025 | 2,03 | 2,05 | 2,00 | 2,01 | -2,14% | 249.369,00 |
| 13.01.2025 | 2,04 | 2,08 | 2,03 | 2,05 | 0,59% | 143.382,00 |
| 10.01.2025 | 2,07 | 2,08 | 2,04 | 2,04 | -0,87% | 250.650,00 |
| 09.01.2025 | 2,04 | 2,07 | 2,00 | 2,06 | 1,88% | 301.294,00 |
| 08.01.2025 | 2,09 | 2,09 | 2,01 | 2,02 | -3,62% | 683.100,00 |
| 07.01.2025 | 2,13 | 2,13 | 2,09 | 2,10 | -2,05% | 311.577,00 |
| 06.01.2025 | 2,16 | 2,18 | 2,13 | 2,14 | -0,09% | 365.163,00 |
| 03.01.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 0,09% | 165.894,00 |
| 02.01.2025 | 2,15 | 2,15 | 2,13 | 2,14 | 0,00% | 104.361,00 |
| 31.12.2024 | 2,11 | 2,14 | 2,11 | 2,14 | 1,52% | 92.802,00 |
| 30.12.2024 | 2,11 | 2,11 | 2,10 | 2,11 | -0,38% | 293.330,00 |
| 27.12.2024 | 2,11 | 2,12 | 2,11 | 2,12 | 0,38% | 152.916,00 |
| 24.12.2024 | 2,10 | 2,11 | 2,10 | 2,11 | 0,72% | 36.578,00 |
| 23.12.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 0,24% | 199.919,00 |
| 20.12.2024 | 2,09 | 2,09 | 2,07 | 2,09 | 0,00% | 302.379,00 |
| 19.12.2024 | 2,07 | 2,09 | 2,06 | 2,09 | 0,10% | 405.789,00 |
| 18.12.2024 | 2,06 | 2,09 | 2,06 | 2,09 | 1,26% | 255.493,00 |
| 17.12.2024 | 2,09 | 2,10 | 2,06 | 2,06 | -2,18% | 217.699,00 |
| 16.12.2024 | 2,11 | 2,11 | 2,10 | 2,11 | -0,09% | 400.697,00 |
| 13.12.2024 | 2,14 | 2,14 | 2,10 | 2,11 | -1,31% | 143.505,00 |
| 12.12.2024 | 2,14 | 2,14 | 2,11 | 2,14 | 0,00% | 495.573,00 |
| 11.12.2024 | 2,16 | 2,18 | 2,12 | 2,14 | 2,20% | 366.366,00 |
| 10.12.2024 | 2,09 | 2,10 | 2,07 | 2,09 | -0,29% | 184.913,00 |
| 09.12.2024 | 2,08 | 2,11 | 2,08 | 2,10 | 1,55% | 139.618,00 |
| 06.12.2024 | 2,08 | 2,11 | 2,06 | 2,07 | -1,15% | 428.093,00 |
| 05.12.2024 | 2,08 | 2,09 | 2,06 | 2,09 | 1,21% | 268.945,00 |
| 04.12.2024 | 2,07 | 2,09 | 2,06 | 2,07 | -0,05% | 167.489,00 |
| 03.12.2024 | 2,10 | 2,10 | 2,06 | 2,07 | -1,53% | 207.247,00 |
| 02.12.2024 | 2,11 | 2,13 | 2,10 | 2,10 | -0,29% | 171.091,00 |
| 29.11.2024 | 2,10 | 2,10 | 2,09 | 2,10 | 0,57% | 233.081,00 |
| 28.11.2024 | 2,10 | 2,11 | 2,09 | 2,09 | 0,48% | 290.129,00 |
| 27.11.2024 | 2,06 | 2,10 | 2,06 | 2,08 | 1,07% | 252.220,00 |
| 26.11.2024 | 2,10 | 2,11 | 2,06 | 2,06 | -2,32% | 283.784,00 |
| 25.11.2024 | 2,09 | 2,11 | 2,09 | 2,11 | 0,91% | 188.652,00 |
| 22.11.2024 | 2,09 | 2,10 | 2,06 | 2,09 | 0,34% | 136.406,00 |
| 21.11.2024 | 2,07 | 2,08 | 2,06 | 2,08 | 1,07% | 270.356,00 |
| 20.11.2024 | 2,09 | 2,09 | 2,06 | 2,06 | -0,91% | 257.198,00 |
| 19.11.2024 | 2,11 | 2,11 | 2,06 | 2,08 | -0,76% | 326.855,00 |
| 18.11.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 1,45% | 614.739,00 |
| 15.11.2024 | 2,05 | 2,08 | 2,04 | 2,07 | 0,98% | 178.720,00 |
| 14.11.2024 | 2,04 | 2,05 | 2,03 | 2,05 | 0,99% | 922.806,00 |
| 13.11.2024 | 2,02 | 2,03 | 2,01 | 2,03 | 0,10% | 677.783,00 |
| 12.11.2024 | 2,02 | 2,04 | 2,02 | 2,02 | -1,46% | 603.703,00 |
| 11.11.2024 | 2,01 | 2,06 | 2,01 | 2,05 | 3,32% | 333.151,00 |
| 08.11.2024 | 2,04 | 2,05 | 1,99 | 1,99 | -1,58% | 245.257,00 |
| 07.11.2024 | 2,02 | 2,03 | 2,02 | 2,02 | 0,35% | 423.134,00 |
| 06.11.2024 | 2,02 | 2,05 | 2,00 | 2,01 | 0,55% | 340.913,00 |
| 05.11.2024 | 2,01 | 2,02 | 1,99 | 2,00 | -0,45% | 284.640,00 |
| 04.11.2024 | 2,03 | 2,04 | 2,01 | 2,01 | 0,15% | 286.761,00 |
| 01.11.2024 | 1,99 | 2,02 | 1,98 | 2,01 | 1,11% | 571.644,00 |
| 31.10.2024 | 1,98 | 1,99 | 1,97 | 1,99 | -0,40% | 536.982,00 |
| 30.10.2024 | 1,99 | 2,03 | 1,98 | 1,99 | 0,00% | 671.372,00 |
| 29.10.2024 | 2,05 | 2,05 | 1,98 | 1,99 | -2,54% | 606.026,00 |
| 28.10.2024 | 2,05 | 2,07 | 2,04 | 2,05 | 0,00% | 300.231,00 |
| 25.10.2024 | 2,05 | 2,07 | 2,04 | 2,05 | 0,10% | 304.258,00 |
| 24.10.2024 | 2,04 | 2,06 | 2,03 | 2,04 | 0,59% | 1.450.288,00 |
| 23.10.2024 | 2,05 | 2,07 | 2,03 | 2,03 | -2,82% | 504.440,00 |
| 22.10.2024 | 2,10 | 2,10 | 2,08 | 2,09 | -0,14% | 675.552,00 |