£1,577
1,10%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 1,04% | - |
| 11.09.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 0,21% | - |
| 10.09.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -1,78% | - |
| 09.09.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,38% | - |
| 08.09.2025 | 1,59 | 1,61 | 1,59 | 1,59 | -0,18% | - |
| 05.09.2025 | 1,60 | 1,62 | 1,59 | 1,59 | 0,38% | 515.351,00 |
| 04.09.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,38% | 316.613,00 |
| 03.09.2025 | 1,59 | 1,59 | 1,56 | 1,58 | 0,70% | 634.317,00 |
| 02.09.2025 | 1,64 | 1,65 | 1,56 | 1,57 | -4,27% | 711.299,00 |
| 01.09.2025 | 1,64 | 1,64 | 1,62 | 1,64 | 0,18% | 308.163,00 |
| 29.08.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,27% | 315.277,00 |
| 28.08.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,90% | 373.045,00 |
| 27.08.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 1,15% | 495.619,00 |
| 26.08.2025 | 1,66 | 1,70 | 1,65 | 1,66 | 0,32% | 997.181,00 |
| 25.08.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,31% | - |
| 22.08.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 2,35% | 284.799,00 |
| 21.08.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 0,12% | 671.874,00 |
| 20.08.2025 | 1,61 | 1,63 | 1,61 | 1,62 | -0,49% | 557.662,00 |
| 19.08.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 2,95% | 384.872,00 |
| 18.08.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -1,04% | 472.922,00 |
| 15.08.2025 | 1,60 | 1,62 | 1,59 | 1,59 | -0,13% | 566.754,00 |
| 14.08.2025 | 1,60 | 1,60 | 1,58 | 1,60 | 0,63% | 487.604,00 |
| 13.08.2025 | 1,59 | 1,59 | 1,57 | 1,59 | 0,06% | 353.908,00 |
| 12.08.2025 | 1,59 | 1,60 | 1,58 | 1,58 | -0,19% | 604.550,00 |
| 11.08.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,19% | 755.748,00 |
| 08.08.2025 | 1,58 | 1,59 | 1,57 | 1,58 | -0,63% | 642.119,00 |
| 07.08.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -4,32% | 799.207,00 |
| 06.08.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,09% | 446.727,00 |
| 05.08.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,15% | 375.284,00 |
| 04.08.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 1,83% | 631.821,00 |
| 01.08.2025 | 1,64 | 1,67 | 1,63 | 1,64 | -1,21% | 819.275,00 |
| 31.07.2025 | 1,71 | 1,72 | 1,65 | 1,66 | -3,80% | 1.284.335,00 |
| 30.07.2025 | 1,69 | 1,78 | 1,65 | 1,72 | -1,35% | 1.329.284,00 |
| 29.07.2025 | 1,79 | 1,79 | 1,74 | 1,75 | -2,02% | 833.581,00 |
| 28.07.2025 | 1,81 | 1,82 | 1,78 | 1,78 | -0,56% | 276.912,00 |
| 25.07.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -1,59% | 483.588,00 |
| 24.07.2025 | 1,84 | 1,85 | 1,81 | 1,82 | -0,57% | 382.133,00 |
| 23.07.2025 | 1,81 | 1,84 | 1,81 | 1,83 | 0,96% | 607.423,00 |
| 22.07.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,14% | 731.855,00 |
| 21.07.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 0,22% | 196.056,00 |
| 18.07.2025 | 1,84 | 1,85 | 1,83 | 1,83 | -0,21% | 258.847,00 |
| 17.07.2025 | 1,81 | 1,84 | 1,80 | 1,83 | 2,28% | 557.927,00 |
| 16.07.2025 | 1,77 | 1,81 | 1,76 | 1,79 | 1,64% | 400.369,00 |
| 15.07.2025 | 1,76 | 1,79 | 1,76 | 1,77 | 1,26% | 465.655,00 |
| 14.07.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,29% | 1.049.727,00 |
| 11.07.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -1,53% | 521.500,00 |
| 10.07.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 2,62% | 524.241,00 |
| 09.07.2025 | 1,73 | 1,74 | 1,70 | 1,72 | -0,12% | 952.260,00 |
| 08.07.2025 | 1,72 | 1,74 | 1,70 | 1,72 | -0,52% | 506.548,00 |
| 07.07.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 0,99% | 255.301,00 |
| 04.07.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -1,97% | 229.770,00 |
| 03.07.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 1,30% | 185.650,00 |
| 02.07.2025 | 1,73 | 1,74 | 1,71 | 1,73 | 0,17% | 308.159,00 |
| 01.07.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 1,44% | 477.645,00 |
| 30.06.2025 | 1,76 | 1,76 | 1,69 | 1,70 | -3,93% | 1.005.718,00 |
| 27.06.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,61% | 510.679,00 |
| 26.06.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 1,69% | 251.059,00 |
| 25.06.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,04% | 145.867,00 |
| 24.06.2025 | 1,72 | 1,74 | 1,71 | 1,73 | 2,37% | 485.976,00 |
| 23.06.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -2,43% | 775.921,00 |
| 20.06.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -0,06% | 455.065,00 |
| 19.06.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -1,37% | 332.854,00 |
| 18.06.2025 | 1,75 | 1,77 | 1,74 | 1,76 | 1,15% | 685.188,00 |
| 17.06.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -0,17% | 259.772,00 |
| 16.06.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 2,17% | 323.392,00 |
| 13.06.2025 | 1,71 | 1,73 | 1,69 | 1,70 | -2,24% | 389.628,00 |
| 12.06.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -1,53% | 395.197,00 |
| 11.06.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,06% | 718.461,00 |
| 10.06.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -0,56% | 901.694,00 |
| 09.06.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,85% | 504.873,00 |
| 06.06.2025 | 1,77 | 1,78 | 1,76 | 1,76 | 0,11% | 376.219,00 |
| 05.06.2025 | 1,75 | 1,77 | 1,74 | 1,76 | 0,92% | 742.531,00 |
| 04.06.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -0,85% | 729.936,00 |
| 03.06.2025 | 1,78 | 1,78 | 1,73 | 1,76 | -0,45% | 346.227,00 |
| 02.06.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,97% | 836.009,00 |
| 30.05.2025 | 1,73 | 1,77 | 1,73 | 1,75 | 1,57% | 371.343,00 |
| 29.05.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -0,06% | 1.077.575,00 |
| 28.05.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -1,48% | 412.183,00 |
| 27.05.2025 | 1,72 | 1,77 | 1,72 | 1,75 | 1,54% | 827.298,00 |
| 26.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,47% | - |
| 23.05.2025 | 1,74 | 1,75 | 1,68 | 1,70 | -1,48% | 506.274,00 |
| 22.05.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -0,92% | 1.126.080,00 |
| 21.05.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,09% | 562.050,00 |
| 20.05.2025 | 1,73 | 1,76 | 1,72 | 1,74 | 1,19% | 773.337,00 |
| 19.05.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -0,35% | 613.117,00 |
| 16.05.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 0,00% | 937.274,00 |
| 15.05.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -0,35% | 583.590,00 |
| 14.05.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -1,98% | 508.045,00 |
| 13.05.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 1,14% | 437.500,00 |
| 12.05.2025 | 1,76 | 1,79 | 1,75 | 1,75 | 1,21% | 556.403,00 |
| 09.05.2025 | 1,74 | 1,74 | 1,71 | 1,73 | 0,82% | 816.670,00 |
| 08.05.2025 | 1,71 | 1,75 | 1,70 | 1,72 | 1,90% | 781.036,00 |
| 07.05.2025 | 1,67 | 1,70 | 1,67 | 1,68 | 1,14% | 335.538,00 |
| 06.05.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -0,85% | 1.187.363,00 |
| 05.05.2025 | 1,68 | 1,68 | 1,66 | 1,68 | 0,07% | - |
| 02.05.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 0,72% | 510.963,00 |
| 01.05.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 2,15% | 227.181,00 |
| 30.04.2025 | 1,66 | 1,67 | 1,61 | 1,63 | -1,63% | 357.882,00 |
| 29.04.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,73% | 533.144,00 |
| 28.04.2025 | 1,65 | 1,67 | 1,63 | 1,65 | -0,30% | 592.832,00 |