£2,774
1,52%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,75 | 2,78 | 2,74 | 2,77 | 1,45% | - |
| 28.05.2026 | 2,80 | 2,80 | 2,71 | 2,73 | -1,80% | 763.107,00 |
| 27.05.2026 | 2,82 | 2,83 | 2,77 | 2,78 | -1,56% | 590.362,00 |
| 26.05.2026 | 2,86 | 2,87 | 2,82 | 2,83 | 0,02% | 428.643,00 |
| 25.05.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,12% | - |
| 22.05.2026 | 2,82 | 2,84 | 2,79 | 2,82 | -0,91% | 455.106,00 |
| 21.05.2026 | 2,84 | 2,87 | 2,82 | 2,85 | -0,21% | 419.368,00 |
| 20.05.2026 | 2,81 | 2,87 | 2,81 | 2,85 | 1,42% | 909.078,00 |
| 19.05.2026 | 2,80 | 2,86 | 2,80 | 2,81 | 0,86% | 813.637,00 |
| 18.05.2026 | 2,80 | 2,82 | 2,75 | 2,79 | -0,68% | 528.249,00 |
| 15.05.2026 | 2,83 | 2,86 | 2,80 | 2,81 | -1,37% | 741.844,00 |
| 14.05.2026 | 2,79 | 2,85 | 2,79 | 2,85 | 2,45% | 446.317,00 |
| 13.05.2026 | 2,73 | 2,79 | 2,73 | 2,78 | 2,96% | 592.805,00 |
| 12.05.2026 | 2,76 | 2,76 | 2,69 | 2,70 | -0,22% | 720.232,00 |
| 11.05.2026 | 2,70 | 2,74 | 2,70 | 2,71 | 0,59% | 415.890,00 |
| 08.05.2026 | 2,61 | 2,70 | 2,61 | 2,69 | 2,75% | 530.900,00 |
| 07.05.2026 | 2,61 | 2,64 | 2,60 | 2,62 | 0,15% | 556.975,00 |
| 06.05.2026 | 2,61 | 2,64 | 2,59 | 2,61 | 0,97% | 446.189,00 |
| 05.05.2026 | 2,57 | 2,59 | 2,55 | 2,59 | 1,84% | 584.439,00 |
| 04.05.2026 | 2,60 | 2,60 | 2,54 | 2,54 | -1,31% | - |
| 01.05.2026 | 2,55 | 2,58 | 2,53 | 2,58 | 0,94% | 179.491,00 |
| 30.04.2026 | 2,48 | 2,56 | 2,47 | 2,55 | 2,33% | 495.657,00 |
| 29.04.2026 | 2,52 | 2,52 | 2,48 | 2,49 | -1,42% | 778.652,00 |
| 28.04.2026 | 2,52 | 2,54 | 2,49 | 2,53 | 0,76% | 572.451,00 |
| 27.04.2026 | 2,47 | 2,51 | 2,47 | 2,51 | 0,88% | 899.344,00 |
| 24.04.2026 | 2,43 | 2,50 | 2,43 | 2,49 | 2,18% | 811.233,00 |
| 23.04.2026 | 2,60 | 2,61 | 2,40 | 2,44 | -8,35% | 2.044.080,00 |
| 22.04.2026 | 2,65 | 2,67 | 2,62 | 2,66 | 0,30% | 850.244,00 |
| 21.04.2026 | 2,61 | 2,70 | 2,61 | 2,65 | 1,61% | 859.026,00 |
| 20.04.2026 | 2,63 | 2,63 | 2,59 | 2,61 | -1,95% | 892.645,00 |
| 17.04.2026 | 2,64 | 2,67 | 2,60 | 2,66 | 1,41% | 677.992,00 |
| 16.04.2026 | 2,62 | 2,65 | 2,61 | 2,62 | 0,73% | 910.846,00 |
| 15.04.2026 | 2,62 | 2,63 | 2,59 | 2,60 | -0,31% | 648.048,00 |
| 14.04.2026 | 2,58 | 2,61 | 2,54 | 2,61 | 3,24% | 1.019.470,00 |
| 13.04.2026 | 2,49 | 2,56 | 2,48 | 2,53 | 1,44% | 513.283,00 |
| 10.04.2026 | 2,50 | 2,52 | 2,47 | 2,49 | 0,56% | 654.768,00 |
| 09.04.2026 | 2,54 | 2,54 | 2,43 | 2,48 | -6,24% | 810.494,00 |
| 08.04.2026 | 2,62 | 2,69 | 2,62 | 2,65 | 3,85% | 875.001,00 |
| 07.04.2026 | 2,57 | 2,58 | 2,47 | 2,55 | -1,05% | 863.853,00 |
| 02.04.2026 | 2,58 | 2,59 | 2,53 | 2,57 | -1,87% | 991.910,00 |
| 01.04.2026 | 2,59 | 2,63 | 2,58 | 2,62 | 3,76% | 432.511,00 |
| 31.03.2026 | 2,49 | 2,54 | 2,48 | 2,53 | 2,06% | 517.827,00 |
| 30.03.2026 | 2,47 | 2,48 | 2,45 | 2,48 | -0,20% | 908.985,00 |
| 27.03.2026 | 2,53 | 2,53 | 2,47 | 2,48 | -1,04% | 834.447,00 |
| 26.03.2026 | 2,50 | 2,53 | 2,48 | 2,51 | 0,32% | 855.164,00 |
| 25.03.2026 | 2,48 | 2,52 | 2,48 | 2,50 | 1,96% | 422.667,00 |
| 24.03.2026 | 2,42 | 2,46 | 2,38 | 2,45 | 1,57% | 777.144,00 |
| 23.03.2026 | 2,38 | 2,45 | 2,29 | 2,41 | -0,41% | 1.406.697,00 |
| 20.03.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -2,18% | 1.293.784,00 |
| 19.03.2026 | 2,53 | 2,53 | 2,46 | 2,48 | -4,40% | 1.216.744,00 |
| 18.03.2026 | 2,55 | 2,61 | 2,55 | 2,59 | 2,78% | 1.172.047,00 |
| 17.03.2026 | 2,49 | 2,54 | 2,48 | 2,52 | 1,37% | 780.427,00 |
| 16.03.2026 | 2,52 | 2,52 | 2,48 | 2,49 | -0,99% | 646.903,00 |
| 13.03.2026 | 2,52 | 2,54 | 2,49 | 2,51 | -0,28% | 829.768,00 |
| 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 |