£1,725
-1,31%
Echtzeit-Aktienkurs MAN GRP LTD.DL-0342857142
Bid:
Ask:
Aktienkurse zur MAN GRP LTD.DL-0342857142 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -1,97% | 229.770,00 |
03.07.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 1,30% | 185.650,00 |
02.07.2025 | 1,73 | 1,74 | 1,71 | 1,73 | 0,17% | 308.159,00 |
01.07.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 1,44% | 477.645,00 |
30.06.2025 | 1,76 | 1,76 | 1,69 | 1,70 | -3,93% | 1.005.718,00 |
27.06.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,61% | 510.679,00 |
26.06.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 1,69% | 251.059,00 |
25.06.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,04% | 145.867,00 |
24.06.2025 | 1,72 | 1,74 | 1,71 | 1,73 | 2,37% | 485.976,00 |
23.06.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -2,43% | 775.921,00 |
20.06.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -0,06% | 455.065,00 |
19.06.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -1,37% | 332.854,00 |
18.06.2025 | 1,75 | 1,77 | 1,74 | 1,76 | 1,15% | 685.188,00 |
17.06.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -0,17% | 259.772,00 |
16.06.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 2,17% | 323.392,00 |
13.06.2025 | 1,71 | 1,73 | 1,69 | 1,70 | -2,24% | 389.628,00 |
12.06.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -1,53% | 395.197,00 |
11.06.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,06% | 718.461,00 |
10.06.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -0,56% | 901.694,00 |
09.06.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,85% | 504.873,00 |
06.06.2025 | 1,77 | 1,78 | 1,76 | 1,76 | 0,11% | 376.219,00 |
05.06.2025 | 1,75 | 1,77 | 1,74 | 1,76 | 0,92% | 742.531,00 |
04.06.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -0,85% | 729.936,00 |
03.06.2025 | 1,78 | 1,78 | 1,73 | 1,76 | -0,45% | 346.227,00 |
02.06.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,97% | 836.009,00 |
30.05.2025 | 1,73 | 1,77 | 1,73 | 1,75 | 1,57% | 371.343,00 |
29.05.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -0,06% | 1.077.575,00 |
28.05.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -1,48% | 412.183,00 |
27.05.2025 | 1,72 | 1,77 | 1,72 | 1,75 | 1,54% | 827.298,00 |
26.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,47% | - |
23.05.2025 | 1,74 | 1,75 | 1,68 | 1,70 | -1,48% | 506.274,00 |
22.05.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -0,92% | 1.126.080,00 |
21.05.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,09% | 562.050,00 |
20.05.2025 | 1,73 | 1,76 | 1,72 | 1,74 | 1,19% | 773.337,00 |
19.05.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -0,35% | 613.117,00 |
16.05.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 0,00% | 937.274,00 |
15.05.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -0,35% | 583.590,00 |
14.05.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -1,98% | 508.045,00 |
13.05.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 1,14% | 437.500,00 |
12.05.2025 | 1,76 | 1,79 | 1,75 | 1,75 | 1,21% | 556.403,00 |
09.05.2025 | 1,74 | 1,74 | 1,71 | 1,73 | 0,82% | 816.670,00 |
08.05.2025 | 1,71 | 1,75 | 1,70 | 1,72 | 1,90% | 781.036,00 |
07.05.2025 | 1,67 | 1,70 | 1,67 | 1,68 | 1,14% | 335.538,00 |
06.05.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -0,85% | 1.187.363,00 |
05.05.2025 | 1,68 | 1,68 | 1,66 | 1,68 | 0,07% | - |
02.05.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 0,72% | 510.963,00 |
01.05.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 2,15% | 227.181,00 |
30.04.2025 | 1,66 | 1,67 | 1,61 | 1,63 | -1,63% | 357.882,00 |
29.04.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,73% | 533.144,00 |
28.04.2025 | 1,65 | 1,67 | 1,63 | 1,65 | -0,30% | 592.832,00 |
25.04.2025 | 1,66 | 1,67 | 1,64 | 1,65 | 0,36% | 337.312,00 |
24.04.2025 | 1,64 | 1,65 | 1,62 | 1,64 | 0,43% | 448.926,00 |
23.04.2025 | 1,60 | 1,67 | 1,60 | 1,64 | 3,54% | 687.862,00 |
22.04.2025 | 1,56 | 1,58 | 1,53 | 1,58 | 0,70% | 996.588,00 |
17.04.2025 | 1,59 | 1,59 | 1,50 | 1,57 | -1,10% | 1.062.388,00 |
16.04.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -1,40% | 420.905,00 |
15.04.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 1,71% | 1.104.560,00 |
14.04.2025 | 1,61 | 1,61 | 1,58 | 1,58 | 0,96% | 890.973,00 |
11.04.2025 | 1,63 | 1,63 | 1,56 | 1,57 | -2,37% | 431.250,00 |
10.04.2025 | 1,73 | 1,74 | 1,61 | 1,61 | -2,13% | 529.326,00 |
09.04.2025 | 1,65 | 1,66 | 1,60 | 1,64 | -3,24% | 1.756.286,00 |
08.04.2025 | 1,68 | 1,74 | 1,67 | 1,70 | 2,85% | 1.022.772,00 |
07.04.2025 | 1,63 | 1,72 | 1,62 | 1,65 | -5,99% | 666.123,00 |
04.04.2025 | 1,86 | 1,87 | 1,74 | 1,75 | -5,62% | 910.987,00 |
03.04.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -5,18% | 518.320,00 |
02.04.2025 | 1,95 | 1,96 | 1,93 | 1,96 | 0,20% | 298.538,00 |
01.04.2025 | 1,99 | 2,00 | 1,94 | 1,96 | -2,00% | 465.564,00 |
31.03.2025 | 2,06 | 2,06 | 1,98 | 2,00 | -4,13% | 1.051.160,00 |
28.03.2025 | 2,09 | 2,10 | 2,08 | 2,08 | -0,19% | 658.458,00 |
27.03.2025 | 2,10 | 2,11 | 2,08 | 2,09 | -1,14% | 433.163,00 |
26.03.2025 | 2,11 | 2,13 | 2,10 | 2,11 | 0,14% | 370.110,00 |
25.03.2025 | 2,09 | 2,12 | 2,09 | 2,11 | 0,91% | 290.227,00 |
24.03.2025 | 2,09 | 2,10 | 2,08 | 2,09 | 0,68% | 345.048,00 |
21.03.2025 | 2,07 | 2,08 | 2,06 | 2,07 | -0,10% | 495.401,00 |
20.03.2025 | 2,12 | 2,12 | 2,06 | 2,08 | -2,17% | 341.535,00 |
19.03.2025 | 2,11 | 2,12 | 2,09 | 2,12 | 0,86% | 188.540,00 |
18.03.2025 | 2,10 | 2,12 | 2,10 | 2,10 | 0,48% | 239.132,00 |
17.03.2025 | 2,09 | 2,10 | 2,08 | 2,09 | 0,58% | 272.692,00 |
14.03.2025 | 2,06 | 2,09 | 2,06 | 2,08 | 0,87% | 578.012,00 |
13.03.2025 | 2,08 | 2,10 | 2,06 | 2,06 | -1,10% | 831.848,00 |
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 |