£1,760
-0,09%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 3,97% | 778.057,00 |
| 04.03.2025 | 2,06 | 2,08 | 2,01 | 2,02 | -2,51% | 735.940,00 |
| 03.03.2025 | 2,12 | 2,12 | 2,05 | 2,07 | -3,09% | 1.009.852,00 |
| 28.02.2025 | 2,13 | 2,18 | 2,12 | 2,13 | -1,16% | 629.429,00 |
| 27.02.2025 | 2,20 | 2,21 | 2,12 | 2,16 | 3,30% | 1.468.619,00 |
| 26.02.2025 | 2,07 | 2,09 | 2,06 | 2,09 | 1,26% | 627.100,00 |
| 25.02.2025 | 2,08 | 2,09 | 2,05 | 2,06 | -1,43% | 456.976,00 |
| 24.02.2025 | 2,13 | 2,13 | 2,08 | 2,09 | -1,27% | 391.568,00 |
| 21.02.2025 | 2,13 | 2,15 | 2,12 | 2,12 | 0,28% | 121.595,00 |
| 20.02.2025 | 2,11 | 2,13 | 2,11 | 2,12 | 0,57% | 170.026,00 |
| 19.02.2025 | 2,13 | 2,13 | 2,09 | 2,10 | -1,27% | 138.684,00 |
| 18.02.2025 | 2,13 | 2,14 | 2,11 | 2,13 | -0,88% | 168.327,00 |
| 17.02.2025 | 2,16 | 2,18 | 2,15 | 2,15 | -0,14% | 160.031,00 |
| 14.02.2025 | 2,11 | 2,16 | 2,10 | 2,15 | 2,18% | 604.838,00 |
| 13.02.2025 | 2,09 | 2,11 | 2,08 | 2,11 | 0,77% | 189.747,00 |
| 12.02.2025 | 2,08 | 2,17 | 2,08 | 2,09 | 0,29% | 298.985,00 |
| 11.02.2025 | 2,09 | 2,12 | 2,08 | 2,08 | -1,61% | 274.080,00 |
| 10.02.2025 | 2,11 | 2,13 | 2,10 | 2,12 | 1,34% | 539.232,00 |
| 07.02.2025 | 2,12 | 2,14 | 2,09 | 2,09 | -2,34% | 132.338,00 |
| 06.02.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 1,09% | 196.072,00 |
| 05.02.2025 | 2,12 | 2,12 | 2,10 | 2,12 | 0,67% | 522.124,00 |
| 04.02.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -1,08% | 211.344,00 |
| 03.02.2025 | 2,10 | 2,13 | 2,10 | 2,13 | -1,02% | 425.157,00 |
| 31.01.2025 | 2,13 | 2,16 | 2,13 | 2,15 | 0,33% | 162.512,00 |
| 30.01.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 1,86% | 333.110,00 |
| 29.01.2025 | 2,09 | 2,11 | 2,08 | 2,10 | 0,96% | 284.712,00 |
| 28.01.2025 | 2,05 | 2,10 | 2,05 | 2,08 | 2,06% | 214.589,00 |
| 27.01.2025 | 2,04 | 2,05 | 2,03 | 2,04 | 0,00% | 427.555,00 |
| 24.01.2025 | 2,07 | 2,08 | 2,04 | 2,04 | -1,64% | 271.642,00 |
| 23.01.2025 | 2,09 | 2,09 | 2,06 | 2,07 | -0,67% | 294.579,00 |
| 22.01.2025 | 2,11 | 2,12 | 2,09 | 2,09 | -0,48% | 303.089,00 |
| 21.01.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -0,66% | 192.385,00 |
| 20.01.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 1,93% | 592.804,00 |
| 17.01.2025 | 2,05 | 2,09 | 2,05 | 2,07 | 0,10% | 453.360,00 |
| 16.01.2025 | 2,07 | 2,08 | 2,05 | 2,07 | 0,29% | 180.491,00 |