Deutsche Märkte schließen in 4 Stunden 12 Minuten

Man Group Plc (EMG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
268,20+4,10 (+1,55%)
Ab 11:52AM GMT. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024265,40268,40264,40268,20268,20249.586
27. März 2024269,00270,00263,20264,10264,102.807.279
26. März 2024262,50264,10260,30263,90263,902.935.517
25. März 2024260,00262,90258,50261,30261,302.727.544
22. März 2024259,60262,30259,00259,30259,301.990.630
21. März 2024256,80260,90255,50260,80260,803.893.146
20. März 2024253,00254,70251,00253,90253,902.181.822
19. März 2024247,90253,80247,80253,80253,802.157.774
18. März 2024252,80253,10247,30249,70249,702.653.312
15. März 2024256,90257,30252,20254,10254,108.436.905
14. März 2024255,30258,40253,60255,80255,803.623.656
13. März 2024265,80273,40253,00255,60255,606.919.811
12. März 2024251,80252,50248,60249,70249,702.277.217
11. März 2024249,20251,00245,30249,20249,201.827.040
08. März 2024249,60251,40247,60250,00250,001.408.348
07. März 2024251,50252,40248,40249,40249,4024.741.126
06. März 2024245,20250,30245,20248,80248,802.577.768
05. März 2024242,30246,00240,10244,60244,602.561.601
04. März 2024247,00251,00241,20241,80241,801.894.834
01. März 2024243,90248,10234,80245,60245,603.593.416
29. Feb. 2024242,00262,30241,23243,50243,506.401.022
28. Feb. 2024236,80241,60236,80241,20241,203.696.575
27. Feb. 2024244,90248,00239,30240,10240,103.414.543
26. Feb. 2024234,20247,90234,20244,20244,203.341.870
23. Feb. 2024238,90241,50238,20239,00239,001.714.059
22. Feb. 2024242,60242,60236,55240,10240,105.256.736
21. Feb. 2024236,30238,90236,20237,90237,901.203.759
20. Feb. 2024244,00244,00235,34236,10236,102.649.189
19. Feb. 2024238,00238,70233,30238,60238,601.084.517
16. Feb. 2024238,40238,40232,85234,30234,301.484.958
15. Feb. 2024234,30234,50232,00232,70232,701.615.884
14. Feb. 2024230,00236,10229,10232,10232,101.230.513
13. Feb. 2024232,10233,10225,89228,80228,805.207.714
12. Feb. 2024230,60236,80229,30232,10232,105.130.619
09. Feb. 2024231,10232,60229,00229,70229,701.417.033
08. Feb. 2024227,30234,40226,00230,20230,201.752.925
07. Feb. 2024234,20236,20230,00231,70231,70917.824
06. Feb. 2024230,30235,60230,30234,40234,401.682.357
05. Feb. 2024237,70240,60232,80232,80232,801.205.762
02. Feb. 2024237,50239,50235,50237,80237,807.485.073
01. Feb. 2024235,20240,10234,10235,10235,103.365.201
31. Jan. 2024232,30238,60230,10237,10237,102.293.636
30. Jan. 2024230,40235,30230,40233,50233,502.890.973
29. Jan. 2024232,50232,80227,95229,40229,403.959.813
26. Jan. 2024225,90233,40225,70232,70232,705.074.151
25. Jan. 2024225,40231,30225,40228,80228,802.265.616
24. Jan. 2024232,10232,10225,10230,60230,601.448.130
23. Jan. 2024232,30234,60224,70226,70226,701.713.103
22. Jan. 2024225,40228,10224,40226,20226,208.218.358
19. Jan. 2024232,10232,10224,60225,40225,401.715.205
18. Jan. 2024218,80228,40218,80227,00227,002.097.580
17. Jan. 2024216,80222,30216,30221,90221,901.868.965
16. Jan. 2024229,60229,60221,20222,80222,804.326.098
15. Jan. 2024222,60228,60222,00224,50224,501.486.564
12. Jan. 2024224,10224,60221,10223,10223,109.119.543
11. Jan. 2024226,90227,00218,50220,00220,008.553.119
10. Jan. 2024223,40226,30221,60224,20224,201.640.244
09. Jan. 2024222,10227,40222,10224,00224,002.620.399
08. Jan. 2024221,70228,50220,20227,70227,705.789.754
05. Jan. 2024230,30230,30222,50222,90222,901.162.365
04. Jan. 2024224,60231,80224,50231,50231,509.176.724
03. Jan. 2024234,10234,10228,60230,60230,6012.262.442
02. Jan. 2024234,00234,00227,90229,30229,302.094.550
29. Dez. 2023226,60233,70226,60232,60232,60536.642
28. Dez. 2023235,00235,00231,80231,80231,801.096.371
27. Dez. 2023235,10236,30231,90234,10234,101.785.605
22. Dez. 2023229,80234,80229,80234,30234,30810.562
21. Dez. 2023230,60234,60226,70233,60233,601.552.197
20. Dez. 2023231,80234,00230,00232,30232,304.020.966
19. Dez. 2023231,20233,20225,10231,00231,0017.507.177
18. Dez. 2023228,30231,80224,50231,00231,004.204.394
15. Dez. 2023229,60232,70225,60228,10228,1012.827.037
14. Dez. 2023227,40233,49225,60226,30226,307.516.530
13. Dez. 2023216,00223,60216,00222,40222,403.356.125
12. Dez. 2023219,60221,40215,00216,60216,602.423.544
11. Dez. 2023219,60222,60216,90219,90219,902.347.834
08. Dez. 2023218,30223,70214,20218,70218,703.123.897
07. Dez. 2023216,20220,00212,10220,00220,002.879.370
06. Dez. 2023217,50219,40215,40216,30216,308.442.139
05. Dez. 2023207,90216,00207,90216,00216,006.765.166
04. Dez. 2023210,80214,10210,80213,20213,203.240.227
01. Dez. 2023214,80214,80206,40212,20212,201.350.495
30. Nov. 2023209,10214,40209,10210,20210,205.346.280
29. Nov. 2023205,10214,60205,10214,10214,102.712.518
28. Nov. 2023213,50217,70206,20207,00207,009.348.108
27. Nov. 2023216,00220,10214,90217,30217,303.641.463
24. Nov. 2023211,40217,80211,40215,80215,801.109.871
23. Nov. 2023219,60220,70214,10216,80216,801.252.103
22. Nov. 2023211,00217,00208,80215,00215,002.483.907
21. Nov. 2023217,90220,45211,10212,10212,102.981.200
20. Nov. 2023218,50225,00216,30217,60217,602.744.695
17. Nov. 2023214,70221,50214,70219,80219,802.921.149
16. Nov. 2023223,14225,00216,20217,70217,702.059.293
15. Nov. 2023228,80228,80218,30225,00225,002.611.708
14. Nov. 2023223,10224,80213,60224,10224,102.931.551
13. Nov. 2023213,90218,00213,90217,60217,602.078.615
10. Nov. 2023219,00219,00214,00216,70216,703.882.405
09. Nov. 2023212,70219,90212,70219,10219,107.086.162
08. Nov. 2023216,40218,00213,70217,30217,305.154.796
07. Nov. 2023218,70221,10216,80217,50217,503.344.302
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...