3,075€
1,22%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 3,04 | 3,08 | 3,03 | 3,06 | 0,86% | 3.079,00 |
| 21.04.2026 | 3,02 | 3,08 | 2,99 | 3,04 | 1,13% | 9.131,00 |
| 20.04.2026 | 2,98 | 3,00 | 2,98 | 3,00 | -3,16% | 600,00 |
| 17.04.2026 | 3,05 | 3,10 | 3,05 | 3,10 | 2,72% | 625,00 |
| 16.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -1,05% | 500,00 |
| 15.04.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 0,13% | 4,00 |
| 14.04.2026 | 2,95 | 3,05 | 2,94 | 3,05 | 6,57% | 1.050,00 |
| 13.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,07% | 750,00 |
| 10.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,56% | 1,00 |
| 09.04.2026 | 2,87 | 2,89 | 2,84 | 2,84 | -6,82% | 10.000,00 |
| 08.04.2026 | 3,07 | 3,13 | 3,04 | 3,05 | 4,02% | 6.576,00 |
| 07.04.2026 | 2,93 | 2,94 | 2,93 | 2,93 | -2,27% | 3.813,00 |
| 01.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 2,74% | 995,00 |
| 31.03.2026 | 2,90 | 2,92 | 2,90 | 2,92 | 1,39% | 422,00 |
| 30.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | 59,00 |
| 27.03.2026 | 2,94 | 2,94 | 2,91 | 2,92 | 0,00% | - |
| 26.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | 3.000,00 |
| 25.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 5,84% | 2.575,00 |
| 23.03.2026 | 2,74 | 2,76 | 2,72 | 2,74 | -2,84% | 2.810,00 |
| 20.03.2026 | 2,92 | 2,92 | 2,82 | 2,82 | -4,08% | 803,00 |
| 19.03.2026 | 2,94 | 2,96 | 2,94 | 2,94 | 0,68% | - |
| 17.03.2026 | 2,88 | 2,92 | 2,88 | 2,92 | -0,68% | 1.686,00 |
| 16.03.2026 | 2,90 | 2,94 | 2,90 | 2,94 | 0,68% | 1.006,00 |
| 13.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | 828,00 |
| 12.03.2026 | 2,90 | 2,96 | 2,90 | 2,93 | 0,34% | - |
| 11.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | 1.077,00 |
| 10.03.2026 | 2,98 | 3,04 | 2,98 | 3,04 | 3,40% | 1.001,00 |
| 09.03.2026 | 2,98 | 2,98 | 2,86 | 2,94 | -3,29% | 5.881,00 |
| 06.03.2026 | 2,98 | 3,04 | 2,98 | 3,04 | -1,94% | 5.410,00 |
| 05.03.2026 | 3,12 | 3,12 | 3,10 | 3,10 | -1,27% | 4.215,00 |
| 04.03.2026 | 3,12 | 3,14 | 3,12 | 3,14 | 6,08% | 8.820,00 |
| 03.03.2026 | 3,04 | 3,04 | 2,96 | 2,96 | -3,27% | 11.185,00 |
| 02.03.2026 | 3,02 | 3,08 | 3,02 | 3,06 | -1,29% | 2.805,00 |
| 27.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | 100,00 |
| 26.02.2026 | 3,02 | 3,04 | 3,02 | 3,04 | -3,80% | 1.034,00 |
| 25.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | 300,00 |
| 24.02.2026 | 3,08 | 3,16 | 3,08 | 3,16 | 3,27% | 2.321,00 |
| 23.02.2026 | 3,10 | 3,16 | 3,06 | 3,06 | -2,55% | 5.150,00 |
| 20.02.2026 | 3,14 | 3,18 | 3,14 | 3,14 | 1,95% | 1.084,00 |
| 19.02.2026 | 3,20 | 3,22 | 3,08 | 3,08 | -3,75% | 1.938,00 |
| 18.02.2026 | 3,14 | 3,20 | 3,14 | 3,20 | 1,27% | 13.733,00 |
| 17.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 1,94% | 987,00 |
| 16.02.2026 | 3,12 | 3,12 | 3,10 | 3,10 | 0,65% | 5.872,00 |
| 13.02.2026 | 3,04 | 3,08 | 3,04 | 3,08 | -1,91% | 5.947,00 |
| 12.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 4,67% | 150,00 |
| 11.02.2026 | 3,04 | 3,06 | 2,98 | 3,00 | -1,32% | 3.403,00 |
| 10.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | 5.638,00 |
| 09.02.2026 | 3,04 | 3,04 | 3,02 | 3,02 | 0,00% | 12.201,00 |
| 06.02.2026 | 3,00 | 3,04 | 2,98 | 3,02 | 0,67% | 36.071,00 |
| 05.02.2026 | 3,08 | 3,08 | 3,00 | 3,00 | -2,60% | 4.167,00 |
| 04.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | 1.100,00 |
| 03.02.2026 | 3,08 | 3,08 | 3,02 | 3,02 | 0,00% | 900,00 |
| 02.02.2026 | 3,04 | 3,04 | 2,98 | 3,02 | -1,31% | 15.269,00 |
| 30.01.2026 | 3,10 | 3,10 | 3,04 | 3,06 | 2,68% | 7.189,00 |
| 29.01.2026 | 3,02 | 3,04 | 2,98 | 2,98 | -1,32% | 9.814,00 |
| 28.01.2026 | 2,98 | 3,02 | 2,98 | 3,02 | 2,72% | 5.266,00 |
| 27.01.2026 | 3,00 | 3,12 | 2,94 | 2,94 | -4,55% | 10.355,00 |
| 26.01.2026 | 3,02 | 3,08 | 3,02 | 3,08 | 1,32% | 2.357,00 |
| 23.01.2026 | 3,08 | 3,08 | 3,04 | 3,04 | -1,30% | 420,00 |
| 22.01.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 4,76% | 250,00 |
| 21.01.2026 | 3,02 | 3,02 | 2,94 | 2,94 | -1,34% | 14.372,00 |
| 20.01.2026 | 3,02 | 3,04 | 2,98 | 2,98 | -1,32% | 5.001,00 |
| 19.01.2026 | 2,90 | 3,08 | 2,90 | 3,02 | -3,21% | 41.240,00 |
| 16.01.2026 | 3,12 | 3,16 | 3,12 | 3,12 | 0,65% | 15.760,00 |
| 15.01.2026 | 3,08 | 3,10 | 3,06 | 3,10 | 4,03% | 6.686,00 |
| 14.01.2026 | 3,00 | 3,00 | 2,96 | 2,98 | 0,00% | 15.567,00 |
| 13.01.2026 | 2,98 | 3,02 | 2,96 | 2,98 | 0,68% | 27.535,00 |
| 12.01.2026 | 2,96 | 2,98 | 2,96 | 2,96 | 1,37% | 5.300,00 |
| 09.01.2026 | 2,84 | 2,92 | 2,84 | 2,92 | 3,55% | 7.486,00 |
| 08.01.2026 | 2,86 | 2,88 | 2,78 | 2,82 | -2,08% | 25.123,00 |
| 07.01.2026 | 2,92 | 2,92 | 2,86 | 2,88 | 0,00% | 23.071,00 |
| 06.01.2026 | 2,72 | 2,88 | 2,72 | 2,88 | 7,46% | 3.872,00 |
| 05.01.2026 | 2,68 | 2,68 | 2,66 | 2,68 | 1,52% | 1.714,00 |
| 02.01.2026 | 2,68 | 2,68 | 2,64 | 2,64 | 0,00% | 1.408,00 |
| 30.12.2025 | 2,62 | 2,64 | 2,60 | 2,64 | 2,33% | 4.397,00 |
| 29.12.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | 11.047,00 |
| 23.12.2025 | 2,62 | 2,62 | 2,56 | 2,60 | 0,78% | 2.601,00 |
| 22.12.2025 | 2,60 | 2,60 | 2,54 | 2,58 | 0,00% | 7.876,00 |
| 19.12.2025 | 2,54 | 2,58 | 2,52 | 2,58 | 0,78% | 14.975,00 |
| 18.12.2025 | 2,50 | 2,56 | 2,48 | 2,56 | 2,40% | 21.158,00 |
| 17.12.2025 | 2,50 | 2,52 | 2,48 | 2,50 | 0,81% | 23.435,00 |
| 16.12.2025 | 2,46 | 2,52 | 2,46 | 2,48 | 0,00% | 17.757,00 |
| 15.12.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | 19.254,00 |
| 12.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 2.235,00 |
| 11.12.2025 | 2,48 | 2,48 | 2,42 | 2,44 | -1,61% | 2.445,00 |
| 10.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 7.300,00 |
| 09.12.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 4,17% | 8.778,00 |
| 08.12.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | 1.701,00 |
| 05.12.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | 4.450,00 |
| 04.12.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 1,69% | 637,00 |
| 03.12.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 2,61% | 4.694,00 |
| 02.12.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | 3.451,00 |
| 01.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 305,00 |
| 28.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 1.400,00 |
| 27.11.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,85% | 3.450,00 |
| 26.11.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | 1.404,00 |
| 25.11.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | 671,00 |
| 24.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 22,00 |
| 21.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 13.235,00 |
| 20.11.2025 | 2,34 | 2,34 | 2,32 | 2,34 | 1,74% | 7.000,00 |