£2,129
0,33%
Echtzeit-Aktienkurs Man Group Ltd.
Bid:
Ask:
Aktienkurse zur Man Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 0,03% | - |
| 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 |
| 21.10.2025 | 2,03 | 2,04 | 2,02 | 2,03 | 0,30% | 1.134.299,00 |
| 20.10.2025 | 2,01 | 2,03 | 1,98 | 2,03 | 1,50% | 1.224.182,00 |
| 17.10.2025 | 1,87 | 2,01 | 1,84 | 2,00 | 6,02% | 1.629.671,00 |
| 16.10.2025 | 1,93 | 1,93 | 1,88 | 1,88 | -1,75% | 490.122,00 |
| 15.10.2025 | 1,92 | 1,94 | 1,91 | 1,92 | 0,16% | 955.125,00 |
| 14.10.2025 | 1,90 | 1,92 | 1,90 | 1,92 | -0,52% | 814.220,00 |
| 13.10.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 1,96% | 1.024.154,00 |
| 10.10.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,62% | 494.323,00 |
| 09.10.2025 | 1,90 | 1,94 | 1,90 | 1,92 | 0,95% | 581.339,00 |
| 08.10.2025 | 1,91 | 1,92 | 1,90 | 1,90 | -0,63% | 749.476,00 |
| 07.10.2025 | 1,92 | 1,94 | 1,91 | 1,91 | -0,65% | 757.817,00 |
| 06.10.2025 | 1,92 | 1,93 | 1,89 | 1,93 | 1,40% | 990.404,00 |
| 03.10.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 3,60% | 670.464,00 |
| 02.10.2025 | 1,83 | 1,86 | 1,82 | 1,83 | 0,71% | 784.006,00 |
| 01.10.2025 | 1,78 | 1,82 | 1,77 | 1,82 | 1,56% | 858.406,00 |
| 30.09.2025 | 1,78 | 1,82 | 1,78 | 1,79 | 0,39% | 675.253,00 |
| 29.09.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 0,51% | 1.006.258,00 |
| 26.09.2025 | 1,77 | 1,79 | 1,76 | 1,78 | -0,39% | 1.175.281,00 |
| 25.09.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -0,94% | 797.619,00 |
| 24.09.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,61% | 1.173.295,00 |
| 23.09.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 2,40% | 589.100,00 |
| 22.09.2025 | 1,75 | 1,76 | 1,73 | 1,75 | -0,63% | 416.239,00 |
| 19.09.2025 | 1,70 | 1,77 | 1,69 | 1,76 | 5,52% | 1.327.679,00 |
| 18.09.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 3,41% | 702.310,00 |
| 17.09.2025 | 1,61 | 1,62 | 1,58 | 1,61 | 0,69% | 632.707,00 |
| 16.09.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 1,07% | 1.317.915,00 |
| 15.09.2025 | 1,56 | 1,59 | 1,56 | 1,58 | 1,15% | 502.379,00 |
| 12.09.2025 | 1,57 | 1,58 | 1,55 | 1,57 | 0,32% | 906.523,00 |
| 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 |