£2,538
0,72%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,52 | 2,54 | 2,51 | 2,52 | -0,08% | - |
| 12.03.2026 | 2,50 | 2,54 | 2,48 | 2,52 | 0,40% | 919.330,00 |
| 11.03.2026 | 2,54 | 2,54 | 2,49 | 2,51 | -2,71% | 937.142,00 |
| 10.03.2026 | 2,55 | 2,62 | 2,55 | 2,58 | 3,28% | 1.016.773,00 |
| 09.03.2026 | 2,53 | 2,53 | 2,47 | 2,50 | -4,25% | 543.466,00 |
| 06.03.2026 | 2,70 | 2,70 | 2,57 | 2,61 | -3,37% | 869.693,00 |
| 05.03.2026 | 2,70 | 2,74 | 2,68 | 2,70 | -0,52% | 1.008.260,00 |
| 04.03.2026 | 2,62 | 2,74 | 2,61 | 2,71 | 3,63% | 499.084,00 |
| 03.03.2026 | 2,64 | 2,67 | 2,59 | 2,62 | -1,54% | 918.446,00 |
| 02.03.2026 | 2,62 | 2,68 | 2,57 | 2,66 | -0,08% | 575.536,00 |
| 27.02.2026 | 2,66 | 2,73 | 2,66 | 2,66 | 0,68% | 677.594,00 |
| 26.02.2026 | 2,71 | 2,73 | 2,57 | 2,64 | -1,20% | 980.367,00 |
| 25.02.2026 | 2,70 | 2,73 | 2,67 | 2,68 | -0,30% | 936.926,00 |
| 24.02.2026 | 2,70 | 2,72 | 2,68 | 2,68 | -0,67% | 589.715,00 |
| 23.02.2026 | 2,73 | 2,74 | 2,69 | 2,70 | -1,17% | 596.370,00 |
| 20.02.2026 | 2,76 | 2,76 | 2,73 | 2,73 | 0,96% | 189.772,00 |
| 19.02.2026 | 2,77 | 2,81 | 2,70 | 2,71 | -2,59% | 884.251,00 |
| 18.02.2026 | 2,74 | 2,79 | 2,73 | 2,78 | 1,13% | 596.482,00 |
| 17.02.2026 | 2,71 | 2,75 | 2,69 | 2,75 | 1,97% | 531.699,00 |
| 16.02.2026 | 2,66 | 2,71 | 2,66 | 2,70 | 1,35% | 571.466,00 |
| 13.02.2026 | 2,68 | 2,70 | 2,64 | 2,66 | -0,19% | 875.239,00 |
| 12.02.2026 | 2,63 | 2,73 | 2,63 | 2,67 | 2,70% | 786.402,00 |
| 11.02.2026 | 2,65 | 2,65 | 2,57 | 2,60 | -2,08% | 965.818,00 |
| 10.02.2026 | 2,65 | 2,68 | 2,63 | 2,65 | 0,45% | 437.213,00 |
| 09.02.2026 | 2,61 | 2,65 | 2,60 | 2,64 | 1,07% | 809.830,00 |
| 06.02.2026 | 2,59 | 2,63 | 2,58 | 2,61 | 0,04% | 415.218,00 |
| 05.02.2026 | 2,62 | 2,66 | 2,60 | 2,61 | -0,80% | 1.029.362,00 |
| 04.02.2026 | 2,63 | 2,66 | 2,59 | 2,63 | 0,57% | 1.033.757,00 |
| 03.02.2026 | 2,66 | 2,67 | 2,60 | 2,62 | -0,95% | 469.909,00 |
| 02.02.2026 | 2,61 | 2,64 | 2,55 | 2,64 | 0,92% | 1.747.026,00 |
| 30.01.2026 | 2,60 | 2,68 | 2,60 | 2,62 | 0,46% | 545.097,00 |
| 29.01.2026 | 2,58 | 2,64 | 2,57 | 2,60 | 1,17% | 1.337.423,00 |
| 28.01.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -0,54% | 556.184,00 |
| 27.01.2026 | 2,62 | 2,62 | 2,59 | 2,59 | -0,46% | 404.252,00 |
| 26.01.2026 | 2,62 | 2,65 | 2,60 | 2,60 | -1,52% | 248.091,00 |
| 23.01.2026 | 2,64 | 2,66 | 2,63 | 2,64 | -0,38% | 515.343,00 |
| 22.01.2026 | 2,65 | 2,66 | 2,62 | 2,65 | 2,32% | 526.473,00 |
| 21.01.2026 | 2,59 | 2,63 | 2,57 | 2,59 | 0,39% | 984.556,00 |
| 20.01.2026 | 2,62 | 2,62 | 2,57 | 2,58 | -2,05% | 783.871,00 |
| 19.01.2026 | 2,67 | 2,68 | 2,62 | 2,63 | -3,02% | 772.202,00 |
| 16.01.2026 | 2,68 | 2,72 | 2,67 | 2,72 | 1,04% | 684.259,00 |
| 15.01.2026 | 2,63 | 2,71 | 2,63 | 2,69 | 3,34% | 509.486,00 |
| 14.01.2026 | 2,58 | 2,60 | 2,56 | 2,60 | 1,44% | 661.250,00 |
| 13.01.2026 | 2,55 | 2,58 | 2,55 | 2,56 | 0,16% | 446.348,00 |
| 12.01.2026 | 2,54 | 2,57 | 2,52 | 2,56 | 0,39% | 654.454,00 |
| 09.01.2026 | 2,51 | 2,56 | 2,50 | 2,55 | 2,66% | 245.228,00 |
| 08.01.2026 | 2,49 | 2,49 | 2,47 | 2,48 | -0,96% | 296.053,00 |
| 07.01.2026 | 2,55 | 2,55 | 2,49 | 2,51 | -0,32% | 772.325,00 |
| 06.01.2026 | 2,36 | 2,52 | 2,36 | 2,52 | 7,43% | 915.622,00 |
| 05.01.2026 | 2,30 | 2,35 | 2,29 | 2,34 | 1,39% | 300.395,00 |
| 02.01.2026 | 2,30 | 2,32 | 2,29 | 2,31 | 1,32% | 294.510,00 |
| 31.12.2025 | 2,29 | 2,29 | 2,27 | 2,28 | -0,61% | 49.023,00 |
| 30.12.2025 | 2,25 | 2,30 | 2,25 | 2,29 | 1,24% | 254.528,00 |
| 29.12.2025 | 2,27 | 2,28 | 2,26 | 2,27 | -0,18% | 406.628,00 |
| 24.12.2025 | 2,27 | 2,27 | 2,26 | 2,27 | 0,00% | 28.670,00 |
| 23.12.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 1,07% | 178.246,00 |
| 22.12.2025 | 2,23 | 2,25 | 2,22 | 2,25 | -0,09% | 981.449,00 |
| 19.12.2025 | 2,22 | 2,26 | 2,21 | 2,25 | 0,81% | 829.338,00 |
| 18.12.2025 | 2,18 | 2,24 | 2,18 | 2,23 | 1,73% | 784.594,00 |
| 17.12.2025 | 2,19 | 2,21 | 2,19 | 2,19 | 0,09% | 775.854,00 |
| 16.12.2025 | 2,16 | 2,20 | 2,16 | 2,19 | 1,62% | 718.347,00 |
| 15.12.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 1,56% | 442.411,00 |
| 12.12.2025 | 2,14 | 2,15 | 2,12 | 2,12 | -0,14% | 433.235,00 |
| 11.12.2025 | 2,16 | 2,16 | 2,12 | 2,13 | -1,25% | 373.109,00 |
| 10.12.2025 | 2,16 | 2,17 | 2,14 | 2,15 | -0,97% | 388.445,00 |
| 09.12.2025 | 2,15 | 2,19 | 2,14 | 2,17 | 4,27% | 549.993,00 |
| 08.12.2025 | 2,10 | 2,11 | 2,08 | 2,08 | -0,90% | 544.130,00 |
| 05.12.2025 | 2,10 | 2,10 | 2,08 | 2,10 | 0,05% | 347.185,00 |
| 04.12.2025 | 2,11 | 2,11 | 2,07 | 2,10 | 1,74% | 522.562,00 |
| 03.12.2025 | 2,04 | 2,07 | 2,03 | 2,07 | 1,42% | 364.871,00 |
| 02.12.2025 | 2,06 | 2,06 | 2,02 | 2,04 | -1,26% | 578.188,00 |
| 01.12.2025 | 2,06 | 2,06 | 2,04 | 2,06 | -0,05% | 260.075,00 |
| 28.11.2025 | 2,05 | 2,07 | 2,05 | 2,06 | -0,19% | 254.039,00 |
| 27.11.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 0,88% | 356.856,00 |
| 26.11.2025 | 2,04 | 2,05 | 2,01 | 2,05 | 0,59% | 451.371,00 |
| 25.11.2025 | 2,01 | 2,05 | 2,01 | 2,04 | 1,19% | 297.807,00 |
| 24.11.2025 | 2,00 | 2,02 | 1,99 | 2,01 | 1,31% | 231.522,00 |
| 21.11.2025 | 2,04 | 2,06 | 1,97 | 1,99 | -3,50% | 753.262,00 |
| 20.11.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 2,28% | 1.149.958,00 |
| 19.11.2025 | 2,01 | 2,04 | 2,01 | 2,01 | 0,50% | 383.826,00 |
| 18.11.2025 | 2,01 | 2,02 | 1,99 | 2,00 | -1,96% | 342.704,00 |
| 17.11.2025 | 2,08 | 2,09 | 2,04 | 2,04 | -1,73% | 324.238,00 |
| 14.11.2025 | 2,09 | 2,09 | 2,04 | 2,08 | -0,76% | 339.538,00 |
| 13.11.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | 487.673,00 |
| 12.11.2025 | 2,10 | 2,11 | 2,08 | 2,08 | -1,56% | 476.776,00 |
| 11.11.2025 | 2,10 | 2,11 | 2,07 | 2,11 | 0,81% | 579.671,00 |
| 10.11.2025 | 2,09 | 2,10 | 2,09 | 2,09 | 1,26% | 279.597,00 |
| 07.11.2025 | 2,11 | 2,11 | 2,06 | 2,07 | -1,34% | 172.823,00 |
| 06.11.2025 | 2,09 | 2,12 | 2,09 | 2,09 | -0,19% | 458.084,00 |
| 05.11.2025 | 2,10 | 2,11 | 2,08 | 2,10 | -0,43% | 479.710,00 |
| 04.11.2025 | 2,10 | 2,12 | 2,08 | 2,11 | -0,33% | 857.839,00 |
| 03.11.2025 | 2,10 | 2,12 | 2,08 | 2,11 | 0,43% | 806.766,00 |
| 31.10.2025 | 2,12 | 2,13 | 2,09 | 2,11 | -1,17% | 383.151,00 |
| 30.10.2025 | 2,12 | 2,14 | 2,11 | 2,13 | 0,19% | 581.157,00 |
| 29.10.2025 | 2,10 | 2,14 | 2,10 | 2,13 | 1,48% | 804.322,00 |
| 28.10.2025 | 2,08 | 2,11 | 2,08 | 2,10 | -0,33% | 503.684,00 |
| 27.10.2025 | 2,08 | 2,11 | 2,06 | 2,10 | 1,35% | 785.272,00 |
| 24.10.2025 | 2,03 | 2,08 | 2,03 | 2,07 | 1,17% | 2.282.360,00 |
| 23.10.2025 | 2,04 | 2,06 | 2,03 | 2,05 | 1,13% | 944.035,00 |
| 22.10.2025 | 2,04 | 2,05 | 2,01 | 2,03 | -0,34% | 1.996.844,00 |