3,679€
3,40%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,70 | 3,71 | 3,67 | 3,68 | 3,40% | - |
| 30.07.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 0,17% | - |
| 29.07.2026 | 3,55 | 3,55 | 3,55 | 3,55 | -3,95% | - |
| 28.07.2026 | 3,65 | 3,70 | 3,65 | 3,70 | 5,60% | 2.500,00 |
| 27.07.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 4,16% | - |
| 24.07.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -1,70% | - |
| 23.07.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -0,81% | - |
| 22.07.2026 | 3,45 | 3,45 | 3,45 | 3,45 | -0,35% | - |
| 21.07.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -0,40% | - |
| 20.07.2026 | 3,47 | 3,47 | 3,47 | 3,47 | -2,69% | - |
| 17.07.2026 | 3,57 | 3,57 | 3,57 | 3,57 | 0,17% | - |
| 16.07.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -0,17% | - |
| 15.07.2026 | 3,57 | 3,57 | 3,57 | 3,57 | 1,71% | - |
| 14.07.2026 | 3,51 | 3,51 | 3,51 | 3,51 | -1,29% | - |
| 13.07.2026 | 3,48 | 3,56 | 3,48 | 3,56 | 0,34% | 1.320,00 |
| 10.07.2026 | 3,49 | 3,54 | 3,49 | 3,54 | 2,49% | 4.000,00 |
| 09.07.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -1,82% | - |
| 08.07.2026 | 3,50 | 3,52 | 3,50 | 3,52 | -1,73% | 6.907,00 |
| 07.07.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 3,34% | - |
| 06.07.2026 | 3,47 | 3,47 | 3,47 | 3,47 | -0,74% | - |
| 03.07.2026 | 3,49 | 3,49 | 3,49 | 3,49 | 0,92% | - |
| 02.07.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 2,67% | - |
| 01.07.2026 | 3,37 | 3,37 | 3,37 | 3,37 | -1,58% | - |
| 30.06.2026 | 3,35 | 3,43 | 3,35 | 3,43 | 3,32% | 6,00 |
| 29.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 26.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -2,81% | - |
| 25.06.2026 | 3,39 | 3,41 | 3,37 | 3,41 | -0,41% | 2.111,00 |
| 24.06.2026 | 3,43 | 3,43 | 3,43 | 3,43 | 0,18% | - |
| 23.06.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 1,36% | - |
| 22.06.2026 | 3,37 | 3,37 | 3,37 | 3,37 | -1,00% | - |
| 19.06.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -0,81% | - |
| 18.06.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 2,57% | - |
| 17.06.2026 | 3,35 | 3,35 | 3,35 | 3,35 | -0,30% | - |
| 16.06.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -0,30% | - |
| 15.06.2026 | 3,37 | 3,37 | 3,37 | 3,37 | 2,49% | - |
| 12.06.2026 | 3,29 | 3,29 | 3,29 | 3,29 | -1,62% | - |
| 11.06.2026 | 3,25 | 3,34 | 3,25 | 3,34 | 1,77% | 500,00 |
| 10.06.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -1,62% | - |
| 09.06.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 1,34% | - |
| 08.06.2026 | 3,29 | 3,29 | 3,29 | 3,29 | -2,66% | - |
| 05.06.2026 | 3,37 | 3,38 | 3,37 | 3,38 | -0,88% | 845,00 |
| 04.06.2026 | 3,26 | 3,41 | 3,26 | 3,41 | 3,64% | 1.263,00 |
| 03.06.2026 | 3,34 | 3,34 | 3,29 | 3,29 | -2,83% | 8.100,00 |
| 02.06.2026 | 3,24 | 3,39 | 3,24 | 3,39 | 3,35% | 6,00 |
| 01.06.2026 | 3,15 | 3,28 | 3,15 | 3,28 | 5,06% | 1.200,00 |
| 29.05.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -0,32% | - |
| 28.05.2026 | 3,21 | 3,21 | 3,13 | 3,13 | -3,39% | 301,00 |
| 27.05.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -0,31% | - |
| 26.05.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 0,12% | - |
| 25.05.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -0,55% | - |
| 22.05.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 0,00% | - |
| 21.05.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 1,94% | - |
| 20.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -2,26% | - |
| 19.05.2026 | 3,21 | 3,28 | 3,21 | 3,28 | 3,08% | 2.300,00 |
| 18.05.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,75% | - |
| 15.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -0,12% | - |
| 14.05.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 2,89% | - |
| 13.05.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -0,13% | - |
| 12.05.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 0,77% | - |
| 11.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 4,24% | - |
| 08.05.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,39% | - |
| 07.05.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -0,20% | - |
| 06.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 3,50% | - |
| 05.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,55% | - |
| 04.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 30.04.2026 | 2,85 | 2,94 | 2,85 | 2,94 | 1,10% | 400,00 |
| 29.04.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -0,21% | - |
| 28.04.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 2,53% | 1.187,00 |
| 27.04.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 3,27% | - |
| 24.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,90% | - |
| 23.04.2026 | 3,02 | 3,02 | 2,90 | 2,90 | -4,55% | 750,00 |
| 22.04.2026 | 3,02 | 3,04 | 3,02 | 3,04 | 1,88% | 750,00 |
| 21.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,13% | - |
| 20.04.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,74% | - |
| 17.04.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,40% | - |
| 16.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,72% | - |
| 15.04.2026 | 2,98 | 3,03 | 2,98 | 3,03 | 4,99% | 500,00 |
| 14.04.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 1,98% | - |
| 13.04.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -1,67% | - |
| 10.04.2026 | 2,83 | 2,88 | 2,83 | 2,88 | -1,37% | 1.707,00 |
| 09.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,12% | - |
| 08.04.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 3,15% | - |
| 07.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,46% | - |
| 02.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 01.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 31.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 30.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 27.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 26.03.2026 | 2,84 | 2,88 | 2,84 | 2,88 | -0,69% | 1.653,00 |
| 25.03.2026 | 2,84 | 2,90 | 2,84 | 2,90 | 4,32% | 2.000,00 |
| 24.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 23.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 4,00 |
| 20.03.2026 | 2,88 | 2,88 | 2,82 | 2,82 | -4,73% | 1.000,00 |
| 19.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 18.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 17.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 16.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 700,00 |
| 13.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 12.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 11.03.2026 | 2,96 | 2,96 | 2,88 | 2,88 | -1,37% | 5.465,00 |