Man Group PLC EMG
LSE · Vereinigtes Königreich · Finanzen
GBp 321,20-8,80 (-2,67 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 321,80 | -2,48 % | GBp 326,40 | GBp 328,00 | GBp 318,60 | 763,55K |
| 2026-09-30 | GBp 330,00 | +1,66 % | GBp 321,40 | GBp 330,80 | GBp 320,80 | 4,69M |
| 2026-09-29 | GBp 324,60 | -1,58 % | GBp 338,60 | GBp 339,00 | GBp 322,20 | 2,00M |
| 2026-09-28 | GBp 329,80 | -0,06 % | GBp 331,40 | GBp 335,00 | GBp 327,40 | 1,99M |
| 2026-09-25 | GBp 330,00 | -0,78 % | GBp 336,00 | GBp 337,40 | GBp 330,00 | 4,00M |
| 2026-09-24 | GBp 332,60 | -1,77 % | GBp 335,60 | GBp 338,80 | GBp 332,60 | 5,40M |
| 2026-09-23 | GBp 338,60 | -0,41 % | GBp 342,60 | GBp 342,60 | GBp 336,80 | 2,29M |
| 2026-09-22 | GBp 340,00 | -0,87 % | GBp 343,00 | GBp 348,80 | GBp 340,00 | 2,11M |
| 2026-09-21 | GBp 343,00 | +1,72 % | GBp 340,00 | GBp 343,00 | GBp 337,60 | 12,66M |
| 2026-09-18 | GBp 337,20 | +0,12 % | GBp 336,60 | GBp 338,00 | GBp 333,90 | 7,36M |
| 2026-09-17 | GBp 336,80 | +6,38 % | GBp 327,20 | GBp 336,80 | GBp 324,60 | 5,33M |
| 2026-09-16 | GBp 316,60 | +1,60 % | GBp 310,40 | GBp 320,00 | GBp 310,40 | 4,25M |
| 2026-09-15 | GBp 311,60 | +1,83 % | GBp 305,00 | GBp 311,60 | GBp 297,80 | 3,87M |
| 2026-09-14 | GBp 306,00 | +0,33 % | GBp 300,00 | GBp 307,40 | GBp 300,00 | 5,05M |
| 2026-09-11 | GBp 305,00 | -0,52 % | GBp 305,20 | GBp 308,80 | GBp 304,80 | 4,23M |
| 2026-09-10 | GBp 306,60 | +0,59 % | GBp 306,40 | GBp 309,00 | GBp 303,20 | 2,02M |
| 2026-09-09 | GBp 304,80 | -1,17 % | GBp 306,20 | GBp 308,00 | GBp 303,20 | 2,78M |
| 2026-09-08 | GBp 308,40 | +0,46 % | GBp 298,20 | GBp 308,60 | GBp 298,20 | 2,23M |
| 2026-09-07 | GBp 307,00 | -0,20 % | GBp 306,00 | GBp 307,20 | GBp 304,00 | 1,15M |
| 2026-09-04 | GBp 307,60 | +0,26 % | GBp 306,40 | GBp 309,40 | GBp 303,60 | 4,04M |
| 2026-09-03 | GBp 306,80 | +2,20 % | GBp 300,20 | GBp 306,80 | GBp 297,00 | 2,41M |
| 2026-09-02 | GBp 300,20 | -0,27 % | GBp 300,00 | GBp 301,00 | GBp 296,00 | 3,32M |
| 2026-09-01 | GBp 301,00 | -2,59 % | GBp 306,60 | GBp 307,20 | GBp 299,00 | 2,62M |
| 2026-08-28 | GBp 309,00 | +0,52 % | GBp 307,40 | GBp 310,40 | GBp 307,40 | 1,89M |
| 2026-08-27 | GBp 307,40 | 0,00 % | GBp 308,00 | GBp 309,00 | GBp 304,40 | 2,91M |
| 2026-08-26 | GBp 307,40 | +0,99 % | GBp 306,20 | GBp 308,40 | GBp 304,60 | 2,63M |
| 2026-08-25 | GBp 304,40 | 0,00 % | GBp 303,00 | GBp 306,80 | GBp 303,00 | 2,02M |
| 2026-08-24 | GBp 304,40 | +0,20 % | GBp 302,60 | GBp 306,00 | GBp 301,40 | 1,65M |
| 2026-08-21 | GBp 303,80 | -0,20 % | GBp 299,00 | GBp 306,00 | GBp 299,00 | 2,17M |
| 2026-08-20 | GBp 304,40 | -1,68 % | GBp 307,00 | GBp 309,60 | GBp 303,00 | 1,97M |
| 2026-08-19 | GBp 309,60 | -0,58 % | GBp 308,40 | GBp 312,20 | GBp 305,73 | 3,54M |
| 2026-08-18 | GBp 311,40 | -0,70 % | GBp 312,60 | GBp 314,00 | GBp 310,20 | 2,30M |
| 2026-08-17 | GBp 313,60 | -0,13 % | GBp 314,60 | GBp 317,20 | GBp 313,20 | 2,03M |
| 2026-08-14 | GBp 314,00 | +0,19 % | GBp 311,80 | GBp 314,76 | GBp 310,40 | 1,55M |
| 2026-08-13 | GBp 313,40 | -0,38 % | GBp 315,40 | GBp 316,00 | GBp 310,80 | 10,58M |
| 2026-08-12 | GBp 314,60 | +0,58 % | GBp 314,00 | GBp 316,00 | GBp 311,00 | 2,16M |
| 2026-08-11 | GBp 312,80 | +0,90 % | GBp 310,00 | GBp 313,20 | GBp 308,40 | 2,96M |
| 2026-08-10 | GBp 310,00 | -0,58 % | GBp 313,60 | GBp 313,60 | GBp 307,65 | 2,91M |
| 2026-08-07 | GBp 311,80 | -0,06 % | GBp 312,00 | GBp 312,80 | GBp 307,60 | 11,81M |
| 2026-08-06 | GBp 312,00 | -1,27 % | GBp 311,00 | GBp 313,60 | GBp 305,00 | 1,83M |
| 2026-08-05 | GBp 316,00 | +1,67 % | GBp 313,00 | GBp 316,60 | GBp 307,00 | 4,53M |
| 2026-08-04 | GBp 310,80 | +2,17 % | GBp 306,60 | GBp 312,00 | GBp 303,00 | 2,63M |
| 2026-08-03 | GBp 304,20 | +0,66 % | GBp 304,20 | GBp 309,40 | GBp 300,20 | 4,18M |
| 2026-07-31 | GBp 302,20 | -3,51 % | GBp 313,20 | GBp 321,20 | GBp 302,20 | 4,34M |
| 2026-07-30 | GBp 313,20 | +1,03 % | GBp 309,60 | GBp 316,60 | GBp 307,80 | 4,24M |
| 2026-07-29 | GBp 310,00 | +1,17 % | GBp 307,40 | GBp 313,98 | GBp 303,80 | 8,87M |
| 2026-07-28 | GBp 306,40 | +2,13 % | GBp 313,60 | GBp 327,20 | GBp 300,00 | 10,52M |
| 2026-07-27 | GBp 300,00 | +0,81 % | GBp 297,00 | GBp 304,40 | GBp 296,60 | 2,27M |
| 2026-07-24 | GBp 297,60 | +2,41 % | GBp 291,00 | GBp 298,80 | GBp 289,60 | 2,32M |
| 2026-07-23 | GBp 290,60 | -0,82 % | GBp 298,00 | GBp 298,00 | GBp 289,00 | 1,67M |
| 2026-07-22 | GBp 293,00 | -0,48 % | GBp 292,20 | GBp 294,60 | GBp 289,20 | 2,25M |
| 2026-07-21 | GBp 294,40 | -0,14 % | GBp 295,40 | GBp 296,80 | GBp 292,20 | 2,37M |
| 2026-07-20 | GBp 294,80 | -2,06 % | GBp 300,80 | GBp 301,80 | GBp 294,80 | 1,13M |
| 2026-07-17 | GBp 301,00 | -2,34 % | GBp 304,20 | GBp 310,60 | GBp 296,00 | 1,99M |
| 2026-07-16 | GBp 308,20 | +0,98 % | GBp 304,00 | GBp 310,60 | GBp 300,40 | 3,23M |
| 2026-07-15 | GBp 305,20 | +0,53 % | GBp 306,00 | GBp 309,80 | GBp 302,60 | 1,36M |
| 2026-07-14 | GBp 303,60 | +0,07 % | GBp 301,80 | GBp 305,80 | GBp 300,00 | 1,81M |
| 2026-07-13 | GBp 303,40 | +1,20 % | GBp 299,60 | GBp 303,40 | GBp 295,20 | 2,14M |
| 2026-07-10 | GBp 299,80 | +0,60 % | GBp 301,20 | GBp 302,80 | GBp 295,20 | 3,26M |
| 2026-07-09 | GBp 298,00 | +0,54 % | GBp 291,20 | GBp 300,80 | GBp 288,00 | 1,82M |
| 2026-07-08 | GBp 296,40 | -2,50 % | GBp 296,60 | GBp 299,80 | GBp 293,60 | 2,69M |
| 2026-07-07 | GBp 304,00 | -2,12 % | GBp 309,40 | GBp 310,60 | GBp 301,31 | 3,15M |
| 2026-07-06 | GBp 310,60 | +4,23 % | GBp 300,80 | GBp 310,60 | GBp 298,40 | 4,85M |
| 2026-07-03 | GBp 298,00 | -0,93 % | GBp 302,20 | GBp 304,40 | GBp 298,00 | 2,31M |
| 2026-07-02 | GBp 300,80 | +0,13 % | GBp 295,40 | GBp 305,00 | GBp 295,40 | 3,12M |
| 2026-07-01 | GBp 300,40 | +2,81 % | GBp 291,60 | GBp 302,40 | GBp 290,80 | 4,08M |
| 2026-06-30 | GBp 292,20 | +1,67 % | GBp 293,60 | GBp 294,80 | GBp 282,80 | 2,21M |
| 2026-06-29 | GBp 287,40 | +0,42 % | GBp 283,40 | GBp 290,80 | GBp 283,20 | 3,43M |
| 2026-06-26 | GBp 286,20 | -1,17 % | GBp 296,00 | GBp 296,00 | GBp 281,40 | 2,00M |
| 2026-06-25 | GBp 289,60 | -2,36 % | GBp 291,40 | GBp 295,20 | GBp 286,00 | 3,77M |
| 2026-06-24 | GBp 296,60 | -0,20 % | GBp 296,20 | GBp 299,60 | GBp 290,20 | 3,51M |
| 2026-06-23 | GBp 297,20 | -0,67 % | GBp 294,00 | GBp 298,40 | GBp 291,72 | 2,34M |
| 2026-06-22 | GBp 299,20 | +1,91 % | GBp 296,40 | GBp 300,60 | GBp 294,80 | 2,80M |
| 2026-06-19 | GBp 293,60 | -1,87 % | GBp 297,80 | GBp 299,80 | GBp 291,60 | 5,65M |
| 2026-06-18 | GBp 299,20 | +1,15 % | GBp 300,60 | GBp 305,80 | GBp 297,60 | 2,70M |
| 2026-06-17 | GBp 295,80 | 0,00 % | GBp 296,00 | GBp 301,49 | GBp 294,20 | 2,83M |
| 2026-06-16 | GBp 295,80 | +1,51 % | GBp 291,40 | GBp 295,80 | GBp 290,40 | 3,06M |
| 2026-06-15 | GBp 291,40 | +0,62 % | GBp 284,60 | GBp 295,40 | GBp 284,60 | 1,37M |
| 2026-06-12 | GBp 289,60 | +2,77 % | GBp 286,00 | GBp 290,20 | GBp 282,60 | 1,62M |
| 2026-06-11 | GBp 281,80 | -0,63 % | GBp 283,80 | GBp 284,80 | GBp 280,80 | 1,56M |
| 2026-06-10 | GBp 283,60 | 0,00 % | GBp 286,20 | GBp 287,40 | GBp 278,60 | 2,39M |
| 2026-06-09 | GBp 283,60 | -2,21 % | GBp 290,60 | GBp 293,00 | GBp 283,60 | 3,31M |
| 2026-06-08 | GBp 290,00 | -0,07 % | GBp 290,20 | GBp 294,40 | GBp 286,00 | 3,14M |
| 2026-06-05 | GBp 290,20 | -1,56 % | GBp 295,00 | GBp 295,40 | GBp 290,00 | 2,07M |
| 2026-06-04 | GBp 294,80 | +2,72 % | GBp 285,20 | GBp 294,80 | GBp 284,00 | 2,55M |
| 2026-06-03 | GBp 287,00 | -1,71 % | GBp 292,40 | GBp 292,60 | GBp 282,80 | 1,80M |
| 2026-06-02 | GBp 292,00 | +3,33 % | GBp 284,60 | GBp 292,80 | GBp 283,80 | 8,59M |
| 2026-06-01 | GBp 282,60 | +2,84 % | GBp 272,40 | GBp 282,60 | GBp 272,00 | 2,95M |
| 2026-05-29 | GBp 274,80 | +0,59 % | GBp 276,80 | GBp 277,40 | GBp 272,40 | 3,24M |
| 2026-05-28 | GBp 273,20 | -1,09 % | GBp 283,80 | GBp 283,80 | GBp 271,40 | 3,50M |