2,470€
-0,40%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,47 | 2,50 | 2,47 | 2,47 | -0,40% | - |
| 12.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 11.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 10.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 07.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 06.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 05.03.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 0,81% | 3.000,00 |
| 04.03.2025 | 2,48 | 2,54 | 2,48 | 2,48 | -1,59% | 5.726,00 |
| 03.03.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | 18.800,00 |
| 28.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 27.02.2025 | 2,50 | 2,68 | 2,50 | 2,62 | 5,65% | 18.800,00 |
| 26.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 25.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 24.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 21.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 20.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 19.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 18.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 17.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 14.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 13.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 12.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 11.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 10.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 07.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 06.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 05.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 04.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 03.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 31.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 30.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 29.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 28.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 27.01.2025 | 2,38 | 2,42 | 2,38 | 2,42 | -0,82% | 3.500,00 |
| 24.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 23.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 22.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 21.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 20.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 16.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 15.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 14.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 13.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 10.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 09.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -5,56% | - |
| 08.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 07.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 06.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 03.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 02.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 30.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 27.12.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 1,60% | 4.000,00 |
| 23.12.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 706,00 |
| 20.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 19.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 18.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 17.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 16.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 13.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 12.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 11.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 10.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 09.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 06.12.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 1,61% | 3.000,00 |
| 05.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 04.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 03.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 02.12.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 3,20% | 100,00 |
| 29.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 28.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 27.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 26.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 25.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 22.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | - |
| 21.11.2024 | 2,48 | 2,49 | 2,47 | 2,49 | 0,40% | - |
| 20.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 19.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 18.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 15.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 14.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 13.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 12.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 11.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 08.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 07.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 06.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 05.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 04.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 01.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 31.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 30.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 29.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 28.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | 263,00 |
| 25.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 24.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 23.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 22.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 21.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 18.10.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 0,79% | 2.200,00 |