£1,802
-1,07%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.04.2025 | 1,66 | 1,67 | 1,64 | 1,65 | 0,36% | 337.312,00 |
| 24.04.2025 | 1,64 | 1,65 | 1,62 | 1,64 | 0,43% | 448.926,00 |
| 23.04.2025 | 1,60 | 1,67 | 1,60 | 1,64 | 3,54% | 687.862,00 |
| 22.04.2025 | 1,56 | 1,58 | 1,53 | 1,58 | 0,70% | 996.588,00 |
| 17.04.2025 | 1,59 | 1,59 | 1,50 | 1,57 | -1,10% | 1.062.388,00 |
| 16.04.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -1,40% | 420.905,00 |
| 15.04.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 1,71% | 1.104.560,00 |
| 14.04.2025 | 1,61 | 1,61 | 1,58 | 1,58 | 0,96% | 890.973,00 |
| 11.04.2025 | 1,63 | 1,63 | 1,56 | 1,57 | -2,37% | 431.250,00 |
| 10.04.2025 | 1,73 | 1,74 | 1,61 | 1,61 | -2,13% | 529.326,00 |
| 09.04.2025 | 1,65 | 1,66 | 1,60 | 1,64 | -3,24% | 1.756.286,00 |
| 08.04.2025 | 1,68 | 1,74 | 1,67 | 1,70 | 2,85% | 1.022.772,00 |
| 07.04.2025 | 1,63 | 1,72 | 1,62 | 1,65 | -5,99% | 666.123,00 |
| 04.04.2025 | 1,86 | 1,87 | 1,74 | 1,75 | -5,62% | 910.987,00 |
| 03.04.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -5,18% | 518.320,00 |
| 02.04.2025 | 1,95 | 1,96 | 1,93 | 1,96 | 0,20% | 298.538,00 |
| 01.04.2025 | 1,99 | 2,00 | 1,94 | 1,96 | -2,00% | 465.564,00 |
| 31.03.2025 | 2,06 | 2,06 | 1,98 | 2,00 | -4,13% | 1.051.160,00 |
| 28.03.2025 | 2,09 | 2,10 | 2,08 | 2,08 | -0,19% | 658.458,00 |
| 27.03.2025 | 2,10 | 2,11 | 2,08 | 2,09 | -1,14% | 433.163,00 |
| 26.03.2025 | 2,11 | 2,13 | 2,10 | 2,11 | 0,14% | 370.110,00 |
| 25.03.2025 | 2,09 | 2,12 | 2,09 | 2,11 | 0,91% | 290.227,00 |
| 24.03.2025 | 2,09 | 2,10 | 2,08 | 2,09 | 0,68% | 345.048,00 |
| 21.03.2025 | 2,07 | 2,08 | 2,06 | 2,07 | -0,10% | 495.401,00 |
| 20.03.2025 | 2,12 | 2,12 | 2,06 | 2,08 | -2,17% | 341.535,00 |
| 19.03.2025 | 2,11 | 2,12 | 2,09 | 2,12 | 0,86% | 188.540,00 |
| 18.03.2025 | 2,10 | 2,12 | 2,10 | 2,10 | 0,48% | 239.132,00 |
| 17.03.2025 | 2,09 | 2,10 | 2,08 | 2,09 | 0,58% | 272.692,00 |
| 14.03.2025 | 2,06 | 2,09 | 2,06 | 2,08 | 0,87% | 578.012,00 |
| 13.03.2025 | 2,08 | 2,10 | 2,06 | 2,06 | -1,10% | 831.848,00 |
| 12.03.2025 | 2,10 | 2,10 | 2,07 | 2,09 | -0,52% | 615.663,00 |
| 11.03.2025 | 2,07 | 2,15 | 2,07 | 2,10 | 2,09% | 718.774,00 |
| 10.03.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -1,96% | 643.400,00 |
| 07.03.2025 | 2,10 | 2,11 | 2,08 | 2,10 | -0,90% | 561.591,00 |
| 06.03.2025 | 2,11 | 2,13 | 2,09 | 2,12 | 0,91% | 699.349,00 |