3,000
0,67%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,00 | 3,03 | 3,00 | 3,00 | -0,99% | - |
| 16.05.2024 | 3,05 | 3,05 | 2,99 | 3,03 | -0,66% | - |
| 15.05.2024 | 2,99 | 3,05 | 2,93 | 3,05 | 3,04% | - |
| 14.05.2024 | 2,92 | 3,00 | 2,92 | 2,96 | 0,34% | - |
| 13.05.2024 | 3,01 | 3,05 | 2,91 | 2,95 | -1,99% | - |
| 10.05.2024 | 3,01 | 3,01 | 2,96 | 3,01 | 1,69% | - |
| 09.05.2024 | 3,05 | 3,05 | 2,96 | 2,96 | -2,95% | - |
| 08.05.2024 | 3,07 | 3,10 | 2,99 | 3,05 | -0,65% | - |
| 07.05.2024 | 3,18 | 3,18 | 3,04 | 3,07 | -3,15% | - |
| 06.05.2024 | 3,13 | 3,17 | 3,10 | 3,17 | 1,60% | 3.010,00 |
| 03.05.2024 | 3,09 | 3,15 | 3,09 | 3,12 | 0,32% | - |
| 02.05.2024 | 3,05 | 3,11 | 3,03 | 3,11 | 2,98% | - |
| 30.04.2024 | 3,01 | 3,03 | 2,95 | 3,02 | 1,34% | 250,00 |
| 29.04.2024 | 2,93 | 3,01 | 2,90 | 2,98 | 2,76% | 4.000,00 |
| 26.04.2024 | 2,84 | 2,93 | 2,83 | 2,90 | 1,75% | - |
| 25.04.2024 | 2,85 | 2,91 | 2,83 | 2,85 | 0,35% | - |
| 24.04.2024 | 2,82 | 2,92 | 2,82 | 2,84 | -1,05% | - |
| 23.04.2024 | 2,80 | 2,91 | 2,80 | 2,87 | 0,70% | - |
| 22.04.2024 | 2,95 | 2,98 | 2,83 | 2,85 | -2,73% | - |
| 19.04.2024 | 3,11 | 3,13 | 2,92 | 2,93 | -6,98% | 27.000,00 |
| 18.04.2024 | 3,12 | 3,15 | 3,10 | 3,15 | 1,61% | - |
| 17.04.2024 | 3,10 | 3,15 | 3,09 | 3,10 | 0,00% | - |
| 16.04.2024 | 3,13 | 3,14 | 3,08 | 3,10 | -2,21% | 6.000,00 |
| 15.04.2024 | 3,15 | 3,19 | 3,11 | 3,17 | 1,28% | - |
| 12.04.2024 | 3,13 | 3,17 | 3,11 | 3,13 | 1,62% | - |
| 11.04.2024 | 3,13 | 3,20 | 3,08 | 3,08 | -4,64% | - |
| 10.04.2024 | 3,20 | 3,26 | 3,20 | 3,23 | 0,31% | - |
| 09.04.2024 | 3,18 | 3,26 | 3,18 | 3,22 | -0,62% | - |
| 08.04.2024 | 3,20 | 3,25 | 3,18 | 3,24 | 0,62% | - |
| 05.04.2024 | 3,21 | 3,22 | 3,16 | 3,22 | 0,31% | - |
| 04.04.2024 | 3,21 | 3,26 | 3,19 | 3,21 | -0,31% | - |
| 03.04.2024 | 3,10 | 3,23 | 3,10 | 3,22 | 2,55% | - |
| 02.04.2024 | 3,08 | 3,19 | 3,08 | 3,14 | 0,32% | - |
| 28.03.2024 | 3,10 | 3,17 | 3,09 | 3,13 | 0,97% | - |
| 27.03.2024 | 3,06 | 3,12 | 3,06 | 3,10 | 0,32% | 600,00 |
| 26.03.2024 | 3,07 | 3,09 | 3,03 | 3,09 | 0,65% | - |
| 25.03.2024 | 3,02 | 3,08 | 3,01 | 3,07 | 0,66% | - |
| 22.03.2024 | 2,98 | 3,06 | 2,98 | 3,05 | 0,99% | 34,00 |
| 21.03.2024 | 3,01 | 3,05 | 2,97 | 3,02 | 1,00% | 35.000,00 |
| 20.03.2024 | 2,97 | 2,99 | 2,95 | 2,99 | 1,01% | 4.825,00 |
| 19.03.2024 | 2,93 | 2,99 | 2,90 | 2,96 | 0,00% | - |
| 18.03.2024 | 3,01 | 3,01 | 2,89 | 2,96 | -0,67% | - |
| 15.03.2024 | 2,96 | 3,02 | 2,95 | 2,98 | -1,00% | - |
| 14.03.2024 | 2,94 | 3,03 | 2,94 | 3,01 | 1,35% | - |
| 13.03.2024 | 2,93 | 3,20 | 2,93 | 2,97 | 1,37% | - |
| 12.03.2024 | 2,95 | 2,96 | 2,90 | 2,93 | 0,00% | - |
| 11.03.2024 | 2,92 | 2,96 | 2,88 | 2,93 | -0,68% | - |
| 08.03.2024 | 2,90 | 2,96 | 2,90 | 2,95 | 1,72% | - |
| 07.03.2024 | 2,86 | 2,96 | 2,86 | 2,90 | -0,34% | - |
| 06.03.2024 | 2,88 | 2,96 | 2,87 | 2,91 | -0,68% | - |
| 05.03.2024 | 2,81 | 2,95 | 2,81 | 2,93 | 3,90% | 632,00 |
| 04.03.2024 | 2,87 | 2,95 | 2,82 | 2,82 | -1,74% | - |
| 01.03.2024 | 2,89 | 2,90 | 2,75 | 2,87 | -0,35% | - |
| 29.02.2024 | 2,79 | 3,04 | 2,79 | 2,88 | 3,60% | - |
| 28.02.2024 | 2,78 | 2,83 | 2,77 | 2,78 | -1,07% | - |
| 27.02.2024 | 2,84 | 2,90 | 2,81 | 2,81 | -2,09% | 32.000,00 |
| 26.02.2024 | 2,74 | 2,91 | 2,74 | 2,87 | 2,14% | - |
| 23.02.2024 | 2,83 | 2,83 | 2,79 | 2,81 | -0,71% | - |
| 22.02.2024 | 2,72 | 2,84 | 2,72 | 2,83 | 1,43% | - |
| 21.02.2024 | 2,76 | 2,79 | 2,75 | 2,79 | 0,36% | - |
| 20.02.2024 | 2,76 | 2,83 | 2,75 | 2,78 | -0,36% | - |
| 19.02.2024 | 2,74 | 2,81 | 2,73 | 2,79 | 0,72% | - |
| 16.02.2024 | 2,72 | 2,78 | 2,72 | 2,77 | 0,73% | - |
| 15.02.2024 | 2,72 | 2,77 | 2,71 | 2,75 | 0,00% | - |
| 14.02.2024 | 2,69 | 2,77 | 2,69 | 2,75 | 2,23% | - |
| 13.02.2024 | 2,73 | 2,74 | 2,66 | 2,69 | -1,47% | - |
| 12.02.2024 | 2,68 | 2,74 | 2,68 | 2,73 | 0,74% | - |
| 09.02.2024 | 2,72 | 2,74 | 2,69 | 2,71 | 0,74% | - |
| 08.02.2024 | 2,69 | 2,75 | 2,66 | 2,69 | 0,00% | - |
| 07.02.2024 | 2,75 | 2,76 | 2,69 | 2,69 | -2,18% | - |
| 06.02.2024 | 2,75 | 2,76 | 2,70 | 2,75 | 0,00% | - |
| 05.02.2024 | 2,78 | 2,82 | 2,73 | 2,75 | -1,08% | - |
| 02.02.2024 | 2,79 | 2,81 | 2,77 | 2,78 | 1,09% | - |
| 01.02.2024 | 2,72 | 2,82 | 2,72 | 2,75 | -2,14% | - |
| 31.01.2024 | 2,75 | 2,82 | 2,72 | 2,81 | 2,18% | - |
| 30.01.2024 | 2,69 | 2,76 | 2,69 | 2,75 | 2,23% | - |
| 29.01.2024 | 2,75 | 2,75 | 2,68 | 2,69 | -2,18% | - |
| 26.01.2024 | 2,68 | 2,75 | 2,65 | 2,75 | 2,23% | - |
| 25.01.2024 | 2,66 | 2,71 | 2,63 | 2,69 | 0,00% | - |
| 24.01.2024 | 2,65 | 2,76 | 2,65 | 2,69 | 1,51% | - |
| 23.01.2024 | 2,67 | 2,72 | 2,63 | 2,65 | 0,00% | - |
| 22.01.2024 | 2,65 | 2,67 | 2,60 | 2,65 | 1,15% | - |
| 19.01.2024 | 2,66 | 2,69 | 2,61 | 2,62 | -2,60% | - |
| 18.01.2024 | 2,58 | 2,69 | 2,58 | 2,69 | 3,07% | - |
| 17.01.2024 | 2,55 | 2,61 | 2,52 | 2,61 | 1,56% | - |
| 16.01.2024 | 2,56 | 2,63 | 2,56 | 2,57 | -1,53% | - |
| 15.01.2024 | 2,60 | 2,63 | 2,59 | 2,61 | 0,00% | - |
| 12.01.2024 | 2,54 | 2,62 | 2,54 | 2,61 | 1,56% | - |
| 11.01.2024 | 2,65 | 2,65 | 2,54 | 2,57 | -2,28% | - |
| 10.01.2024 | 2,58 | 2,64 | 2,58 | 2,63 | 0,38% | - |
| 09.01.2024 | 2,67 | 2,69 | 2,59 | 2,62 | -1,13% | - |
| 08.01.2024 | 2,52 | 2,67 | 2,52 | 2,65 | 1,53% | - |
| 05.01.2024 | 2,67 | 2,68 | 2,59 | 2,61 | -2,25% | - |
| 04.01.2024 | 2,66 | 2,69 | 2,62 | 2,67 | -0,74% | - |
| 03.01.2024 | 2,65 | 2,69 | 2,63 | 2,69 | 1,51% | - |
| 02.01.2024 | 3,02 | 3,02 | 2,63 | 2,65 | -1,12% | - |
| 29.12.2023 | 2,68 | 2,69 | 2,66 | 2,68 | 1,13% | - |
| 28.12.2023 | 2,73 | 2,73 | 2,65 | 2,65 | -2,21% | - |
| 27.12.2023 | 2,71 | 2,72 | 2,67 | 2,71 | 0,74% | - |
| 22.12.2023 | 2,69 | 2,71 | 2,68 | 2,69 | 0,00% | - |