£2,072
-0,85%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2024 | 2,12 | 2,13 | 2,09 | 2,09 | -1,04% | 492.730,00 |
| 18.10.2024 | 2,13 | 2,14 | 2,10 | 2,12 | -0,84% | 611.291,00 |
| 17.10.2024 | 2,10 | 2,14 | 2,07 | 2,13 | 0,00% | 1.366.089,00 |
| 16.10.2024 | 2,11 | 2,14 | 2,08 | 2,13 | 1,63% | 606.280,00 |
| 15.10.2024 | 2,14 | 2,14 | 2,05 | 2,10 | -1,38% | 1.199.058,00 |
| 14.10.2024 | 2,10 | 2,13 | 2,10 | 2,13 | 0,80% | 569.616,00 |
| 11.10.2024 | 2,10 | 2,14 | 2,10 | 2,11 | 0,28% | 869.824,00 |
| 10.10.2024 | 2,14 | 2,15 | 2,10 | 2,11 | 0,38% | 453.056,00 |
| 09.10.2024 | 2,09 | 2,12 | 2,09 | 2,10 | -0,10% | 462.967,00 |
| 08.10.2024 | 2,14 | 2,14 | 2,09 | 2,10 | -2,69% | 348.178,00 |
| 07.10.2024 | 2,21 | 2,21 | 2,16 | 2,16 | -2,31% | 363.307,00 |
| 04.10.2024 | 2,18 | 2,22 | 2,18 | 2,21 | 1,19% | 196.677,00 |
| 03.10.2024 | 2,21 | 2,21 | 2,18 | 2,18 | -0,95% | 235.103,00 |
| 02.10.2024 | 2,20 | 2,21 | 2,18 | 2,20 | 1,38% | 172.638,00 |
| 01.10.2024 | 2,13 | 2,18 | 2,12 | 2,17 | 2,64% | 624.330,00 |
| 30.09.2024 | 2,15 | 2,16 | 2,12 | 2,12 | -2,22% | 483.384,00 |
| 27.09.2024 | 2,17 | 2,18 | 2,16 | 2,17 | -0,28% | 100.739,00 |
| 26.09.2024 | 2,14 | 2,18 | 2,14 | 2,17 | 1,78% | 731.844,00 |
| 25.09.2024 | 2,15 | 2,17 | 2,13 | 2,13 | -1,02% | 227.246,00 |
| 24.09.2024 | 2,11 | 2,17 | 2,11 | 2,16 | 2,86% | 558.089,00 |
| 23.09.2024 | 2,12 | 2,12 | 2,09 | 2,10 | -1,60% | 355.189,00 |
| 20.09.2024 | 2,21 | 2,21 | 2,12 | 2,13 | -3,79% | 448.547,00 |
| 19.09.2024 | 2,18 | 2,22 | 2,18 | 2,21 | 2,59% | 517.285,00 |
| 18.09.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 1,17% | 420.158,00 |
| 17.09.2024 | 2,13 | 2,15 | 2,12 | 2,13 | 0,66% | 705.819,00 |
| 16.09.2024 | 2,12 | 2,13 | 2,11 | 2,12 | -0,42% | 253.362,00 |
| 13.09.2024 | 2,12 | 2,15 | 2,12 | 2,13 | 0,85% | 351.055,00 |
| 12.09.2024 | 2,13 | 2,14 | 2,11 | 2,11 | 0,57% | 334.949,00 |
| 11.09.2024 | 2,11 | 2,13 | 2,09 | 2,10 | -0,76% | 508.057,00 |
| 10.09.2024 | 2,09 | 2,13 | 2,09 | 2,11 | 1,39% | 264.691,00 |
| 09.09.2024 | 2,08 | 2,09 | 2,06 | 2,09 | 0,19% | 385.588,00 |
| 06.09.2024 | 2,14 | 2,14 | 2,08 | 2,08 | -2,76% | 304.721,00 |
| 05.09.2024 | 2,16 | 2,18 | 2,14 | 2,14 | -1,02% | 173.168,00 |
| 04.09.2024 | 2,14 | 2,19 | 2,13 | 2,16 | -0,18% | 952.124,00 |
| 03.09.2024 | 2,19 | 2,19 | 2,16 | 2,17 | -0,82% | 184.664,00 |
| 02.09.2024 | 2,24 | 2,24 | 2,17 | 2,18 | -1,89% | 257.499,00 |
| 30.08.2024 | 2,24 | 2,25 | 2,22 | 2,23 | -0,45% | 104.088,00 |
| 29.08.2024 | 2,24 | 2,25 | 2,23 | 2,24 | 0,45% | 150.380,00 |
| 28.08.2024 | 2,25 | 2,25 | 2,22 | 2,23 | -0,98% | 249.292,00 |
| 27.08.2024 | 2,27 | 2,28 | 2,24 | 2,25 | -1,56% | 204.933,00 |
| 26.08.2024 | 2,28 | 2,29 | 2,27 | 2,28 | 0,43% | - |
| 23.08.2024 | 2,26 | 2,28 | 2,25 | 2,27 | 0,71% | 251.083,00 |
| 22.08.2024 | 2,26 | 2,27 | 2,25 | 2,26 | -0,22% | 279.967,00 |
| 21.08.2024 | 2,24 | 2,27 | 2,24 | 2,26 | 1,21% | 334.736,00 |
| 20.08.2024 | 2,28 | 2,29 | 2,23 | 2,24 | -1,50% | 161.680,00 |
| 19.08.2024 | 2,24 | 2,28 | 2,23 | 2,27 | 0,35% | 320.406,00 |
| 16.08.2024 | 2,24 | 2,27 | 2,24 | 2,26 | 0,71% | 231.868,00 |
| 15.08.2024 | 2,20 | 2,26 | 2,19 | 2,25 | 2,23% | 220.679,00 |
| 14.08.2024 | 2,20 | 2,21 | 2,19 | 2,20 | 0,87% | 336.065,00 |
| 13.08.2024 | 2,15 | 2,18 | 2,15 | 2,18 | 1,68% | 344.561,00 |
| 12.08.2024 | 2,15 | 2,16 | 2,14 | 2,14 | 0,09% | 149.125,00 |
| 09.08.2024 | 2,14 | 2,16 | 2,13 | 2,14 | 0,66% | 342.956,00 |
| 08.08.2024 | 2,12 | 2,15 | 2,09 | 2,13 | -2,03% | 676.179,00 |
| 07.08.2024 | 2,18 | 2,19 | 2,17 | 2,17 | -0,18% | 336.165,00 |
| 06.08.2024 | 2,23 | 2,24 | 2,17 | 2,17 | -1,45% | 425.326,00 |
| 05.08.2024 | 2,25 | 2,26 | 2,20 | 2,21 | -3,71% | 329.606,00 |