3,123€
4,38%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,94 | 3,02 | 2,94 | 3,02 | 1,34% | 1.475,00 |
| 04.05.2026 | 2,99 | 2,99 | 2,96 | 2,98 | 0,47% | 3.063,00 |
| 30.04.2026 | 2,88 | 2,97 | 2,85 | 2,96 | 2,96% | 87,00 |
| 29.04.2026 | 2,93 | 2,93 | 2,86 | 2,88 | -1,47% | 2.568,00 |
| 28.04.2026 | 2,90 | 2,93 | 2,87 | 2,92 | 0,48% | 2.108,00 |
| 27.04.2026 | 2,87 | 2,91 | 2,84 | 2,91 | 0,83% | 27,00 |
| 24.04.2026 | 2,78 | 2,88 | 2,78 | 2,88 | 3,56% | 28.000,00 |
| 23.04.2026 | 3,04 | 3,06 | 2,76 | 2,78 | -9,17% | 38.923,00 |
| 22.04.2026 | 3,04 | 3,07 | 3,02 | 3,06 | 1,42% | 34.708,00 |
| 21.04.2026 | 3,00 | 3,10 | 2,99 | 3,02 | 0,77% | 2.424,00 |
| 20.04.2026 | 3,04 | 3,06 | 2,97 | 3,00 | -2,41% | 21.606,00 |
| 17.04.2026 | 3,01 | 3,07 | 2,98 | 3,07 | 2,03% | 82,00 |
| 16.04.2026 | 3,00 | 3,05 | 3,00 | 3,01 | 0,57% | 1.680,00 |
| 15.04.2026 | 3,01 | 3,02 | 2,98 | 2,99 | -0,70% | - |
| 14.04.2026 | 2,91 | 3,02 | 2,91 | 3,01 | 3,29% | 87,00 |
| 13.04.2026 | 2,85 | 2,94 | 2,84 | 2,92 | 1,99% | 638,00 |
| 10.04.2026 | 2,85 | 2,89 | 2,84 | 2,86 | 0,32% | 1.593,00 |
| 09.04.2026 | 2,94 | 2,95 | 2,79 | 2,85 | -7,04% | 5.130,00 |
| 08.04.2026 | 3,04 | 3,10 | 3,02 | 3,07 | 3,47% | 15.511,00 |
| 07.04.2026 | 2,95 | 2,97 | 2,84 | 2,97 | 0,17% | 3.744,00 |
| 02.04.2026 | 2,88 | 2,96 | 2,88 | 2,96 | -0,67% | - |
| 01.04.2026 | 2,96 | 3,02 | 2,95 | 2,98 | 1,36% | 18.400,00 |
| 31.03.2026 | 2,86 | 2,95 | 2,85 | 2,94 | 3,52% | 1.666,00 |
| 30.03.2026 | 2,84 | 2,88 | 2,82 | 2,84 | 0,00% | 3.518,00 |
| 27.03.2026 | 2,90 | 2,93 | 2,84 | 2,84 | -2,07% | 656,00 |
| 26.03.2026 | 2,88 | 2,92 | 2,86 | 2,90 | 0,00% | - |
| 25.03.2026 | 2,86 | 2,92 | 2,86 | 2,90 | 1,40% | - |
| 24.03.2026 | 2,80 | 2,86 | 2,75 | 2,86 | 1,42% | - |
| 23.03.2026 | 2,75 | 2,84 | 2,66 | 2,82 | 1,08% | 5.925,00 |
| 20.03.2026 | 2,90 | 2,92 | 2,77 | 2,79 | -3,79% | 5.227,00 |
| 19.03.2026 | 2,96 | 2,96 | 2,85 | 2,90 | -3,33% | 5.400,00 |
| 18.03.2026 | 2,92 | 3,02 | 2,92 | 3,00 | 2,74% | 45.000,00 |
| 17.03.2026 | 2,86 | 2,94 | 2,86 | 2,92 | 0,69% | 2.240,00 |
| 16.03.2026 | 2,90 | 2,93 | 2,88 | 2,90 | -0,68% | 30,00 |
| 13.03.2026 | 2,90 | 2,94 | 2,89 | 2,92 | 0,00% | 2.720,00 |
| 12.03.2026 | 2,88 | 2,94 | 2,87 | 2,92 | 0,00% | - |
| 11.03.2026 | 2,96 | 2,96 | 2,88 | 2,92 | -2,01% | 16.200,00 |
| 10.03.2026 | 2,94 | 3,02 | 2,94 | 2,98 | 1,36% | 2.185,00 |
| 09.03.2026 | 2,99 | 3,02 | 2,84 | 2,94 | -2,65% | 5.190,00 |
| 06.03.2026 | 3,08 | 3,13 | 2,94 | 3,02 | -2,58% | 6.650,00 |
| 05.03.2026 | 3,10 | 3,16 | 3,02 | 3,10 | -0,64% | 72,00 |
| 04.03.2026 | 3,00 | 3,14 | 3,00 | 3,12 | 3,31% | 14.276,00 |
| 03.03.2026 | 3,02 | 3,06 | 2,97 | 3,02 | -1,31% | 16.070,00 |
| 02.03.2026 | 2,99 | 3,08 | 2,93 | 3,06 | 0,66% | 1.110,00 |
| 27.02.2026 | 3,02 | 3,13 | 3,02 | 3,04 | 0,00% | - |
| 26.02.2026 | 3,10 | 3,14 | 2,94 | 3,04 | -1,30% | 27.360,00 |
| 25.02.2026 | 3,06 | 3,14 | 3,06 | 3,08 | 0,00% | - |
| 24.02.2026 | 3,06 | 3,12 | 3,06 | 3,08 | 0,00% | 960,00 |
| 23.02.2026 | 3,12 | 3,14 | 3,08 | 3,08 | -1,28% | 126,00 |
| 20.02.2026 | 3,08 | 3,18 | 3,08 | 3,12 | 0,65% | - |
| 19.02.2026 | 3,16 | 3,22 | 3,09 | 3,10 | -2,52% | 937,00 |
| 18.02.2026 | 3,14 | 3,20 | 3,12 | 3,18 | 1,27% | 7.939,00 |
| 17.02.2026 | 3,10 | 3,16 | 3,08 | 3,14 | 1,29% | - |
| 16.02.2026 | 3,04 | 3,12 | 3,04 | 3,10 | 1,31% | 90,00 |
| 13.02.2026 | 3,08 | 3,11 | 3,02 | 3,06 | 0,00% | 450,00 |
| 12.02.2026 | 3,00 | 3,14 | 2,99 | 3,06 | 2,00% | 2.352,00 |
| 11.02.2026 | 3,02 | 3,05 | 2,95 | 3,00 | -1,32% | 2.189,00 |
| 10.02.2026 | 3,04 | 3,08 | 3,02 | 3,04 | 0,66% | - |
| 09.02.2026 | 3,00 | 3,04 | 2,98 | 3,02 | 0,67% | 4.941,00 |
| 06.02.2026 | 3,00 | 3,02 | 2,96 | 3,00 | -0,33% | 88,00 |
| 05.02.2026 | 3,04 | 3,08 | 2,98 | 3,01 | -1,63% | 17.372,00 |
| 04.02.2026 | 3,02 | 3,08 | 3,00 | 3,06 | 0,66% | 708,00 |
| 03.02.2026 | 3,06 | 3,10 | 3,02 | 3,04 | -0,65% | 308,00 |
| 02.02.2026 | 3,01 | 3,06 | 2,94 | 3,06 | 1,32% | - |
| 30.01.2026 | 3,04 | 3,10 | 2,98 | 3,02 | -0,66% | 3.352,00 |
| 29.01.2026 | 2,96 | 3,04 | 2,96 | 3,04 | 2,01% | 5.783,00 |
| 28.01.2026 | 2,96 | 2,99 | 2,96 | 2,98 | 0,00% | 3.750,00 |
| 27.01.2026 | 3,00 | 3,03 | 2,96 | 2,98 | -1,32% | 40.269,00 |
| 26.01.2026 | 3,04 | 3,06 | 3,00 | 3,02 | -1,31% | - |
| 23.01.2026 | 3,00 | 3,06 | 3,00 | 3,06 | 1,32% | - |
| 22.01.2026 | 3,02 | 3,07 | 3,00 | 3,02 | 0,67% | 20.000,00 |
| 21.01.2026 | 2,94 | 3,02 | 2,94 | 3,00 | 1,35% | 135,00 |
| 20.01.2026 | 3,02 | 3,03 | 2,96 | 2,96 | -2,63% | 5.655,00 |
| 19.01.2026 | 3,02 | 3,09 | 3,02 | 3,04 | -3,18% | 5.550,00 |
| 16.01.2026 | 3,08 | 3,14 | 3,08 | 3,14 | 1,29% | 1.920,00 |
| 15.01.2026 | 3,02 | 3,12 | 3,01 | 3,10 | 3,33% | 22.480,00 |
| 14.01.2026 | 2,96 | 3,00 | 2,96 | 3,00 | 1,35% | 15.094,00 |
| 13.01.2026 | 2,96 | 2,99 | 2,93 | 2,96 | -0,67% | 4.770,00 |
| 12.01.2026 | 2,90 | 2,98 | 2,90 | 2,98 | 1,36% | 154,00 |
| 09.01.2026 | 2,84 | 2,94 | 2,84 | 2,94 | 3,52% | - |
| 08.01.2026 | 2,86 | 2,89 | 2,82 | 2,84 | -1,39% | 6.180,00 |
| 07.01.2026 | 2,88 | 2,94 | 2,88 | 2,88 | -0,69% | 582,00 |
| 06.01.2026 | 2,68 | 2,92 | 2,68 | 2,90 | 7,41% | 3.014,00 |
| 05.01.2026 | 2,64 | 2,70 | 2,64 | 2,70 | 1,50% | 85.904,00 |
| 02.01.2026 | 2,62 | 2,66 | 2,62 | 2,66 | 1,53% | 2.032,00 |
| 30.12.2025 | 2,58 | 2,64 | 2,58 | 2,62 | 0,77% | 1.806,00 |
| 29.12.2025 | 2,54 | 2,62 | 2,54 | 2,60 | 0,00% | 6.550,00 |
| 23.12.2025 | 2,60 | 2,60 | 2,56 | 2,60 | 0,78% | - |
| 22.12.2025 | 2,56 | 2,58 | 2,54 | 2,58 | 0,00% | 12.865,00 |
| 19.12.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 1,18% | - |
| 18.12.2025 | 2,48 | 2,56 | 2,48 | 2,55 | 1,59% | 710,00 |
| 17.12.2025 | 2,48 | 2,52 | 2,47 | 2,51 | 0,40% | 6.630,00 |
| 16.12.2025 | 2,48 | 2,52 | 2,45 | 2,50 | 1,63% | 19.879,00 |
| 15.12.2025 | 2,46 | 2,46 | 2,41 | 2,46 | 1,65% | 314,00 |
| 12.12.2025 | 2,42 | 2,46 | 2,40 | 2,42 | -0,82% | - |
| 11.12.2025 | 2,44 | 2,49 | 2,42 | 2,44 | -0,81% | - |
| 10.12.2025 | 2,46 | 2,51 | 2,46 | 2,46 | -0,81% | 4.157,00 |
| 09.12.2025 | 2,40 | 2,51 | 2,40 | 2,48 | 4,20% | 13.155,00 |
| 08.12.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -0,83% | 2.024,00 |
| 05.12.2025 | 2,40 | 2,42 | 2,38 | 2,40 | 0,00% | - |