13,920€
1,83%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 13,67 | 13,91 | 13,55 | 13,86 | 1,39% | - |
| 16.04.2024 | 13,61 | 13,76 | 13,48 | 13,67 | 0,37% | - |
| 15.04.2024 | 13,83 | 13,96 | 13,48 | 13,62 | -1,66% | - |
| 12.04.2024 | 13,57 | 13,92 | 13,57 | 13,85 | 1,73% | - |
| 11.04.2024 | 13,85 | 13,88 | 13,55 | 13,62 | -1,63% | - |
| 10.04.2024 | 13,77 | 13,88 | 13,55 | 13,84 | 0,87% | - |
| 09.04.2024 | 13,62 | 13,79 | 13,52 | 13,72 | 0,44% | - |
| 08.04.2024 | 13,66 | 13,84 | 13,51 | 13,66 | -0,36% | - |
| 05.04.2024 | 13,46 | 13,88 | 13,33 | 13,71 | 2,16% | - |
| 04.04.2024 | 12,83 | 13,45 | 12,83 | 13,42 | 3,95% | - |
| 03.04.2024 | 13,07 | 13,15 | 12,79 | 12,91 | -1,15% | 49,00 |
| 02.04.2024 | 12,95 | 13,09 | 12,71 | 13,06 | 0,85% | 17,00 |
| 28.03.2024 | 13,02 | 13,23 | 12,93 | 12,95 | -0,54% | 16,00 |
| 27.03.2024 | 12,75 | 13,05 | 12,75 | 13,02 | 1,84% | - |
| 26.03.2024 | 12,92 | 12,97 | 12,76 | 12,79 | -1,04% | - |
| 25.03.2024 | 12,72 | 13,03 | 12,61 | 12,92 | 2,01% | - |
| 22.03.2024 | 12,71 | 12,80 | 12,50 | 12,67 | 0,28% | - |
| 21.03.2024 | 12,69 | 12,75 | 12,56 | 12,63 | -0,43% | - |
| 20.03.2024 | 12,89 | 13,03 | 12,52 | 12,69 | -1,48% | - |
| 19.03.2024 | 13,02 | 13,09 | 12,70 | 12,88 | -0,73% | - |
| 18.03.2024 | 13,16 | 13,36 | 12,93 | 12,97 | -1,59% | - |
| 15.03.2024 | 13,12 | 13,30 | 12,83 | 13,18 | 0,61% | - |
| 14.03.2024 | 13,46 | 13,46 | 12,99 | 13,10 | -2,57% | - |
| 13.03.2024 | 13,09 | 13,50 | 12,99 | 13,45 | 2,17% | 500,00 |
| 12.03.2024 | 12,99 | 13,57 | 12,85 | 13,16 | 1,54% | 500,00 |
| 11.03.2024 | 13,08 | 13,24 | 12,92 | 12,96 | -1,37% | - |
| 08.03.2024 | 13,30 | 13,52 | 13,01 | 13,14 | -0,23% | - |
| 07.03.2024 | 13,21 | 13,31 | 13,06 | 13,17 | 0,00% | 12,00 |
| 06.03.2024 | 13,20 | 13,27 | 12,99 | 13,17 | -0,11% | 10,00 |
| 05.03.2024 | 13,36 | 13,36 | 13,07 | 13,19 | -0,42% | - |
| 04.03.2024 | 13,74 | 13,83 | 13,15 | 13,24 | -3,46% | 9,00 |
| 01.03.2024 | 14,07 | 14,29 | 13,67 | 13,72 | -2,07% | - |
| 29.02.2024 | 14,21 | 14,33 | 14,00 | 14,01 | -1,02% | 2,00 |
| 28.02.2024 | 14,23 | 14,45 | 14,11 | 14,15 | -0,70% | - |
| 27.02.2024 | 14,13 | 14,37 | 13,97 | 14,25 | 0,78% | - |
| 26.02.2024 | 14,31 | 14,69 | 14,08 | 14,14 | -2,11% | - |
| 23.02.2024 | 14,31 | 14,58 | 14,01 | 14,45 | 1,80% | - |
| 22.02.2024 | 14,98 | 15,05 | 14,08 | 14,19 | -5,27% | - |
| 21.02.2024 | 15,94 | 16,04 | 14,45 | 14,98 | -6,05% | - |
| 20.02.2024 | 16,41 | 16,41 | 15,71 | 15,95 | -2,83% | - |
| 19.02.2024 | 16,32 | 16,46 | 16,30 | 16,41 | 0,61% | 26,00 |
| 16.02.2024 | 17,25 | 18,01 | 16,27 | 16,31 | -5,39% | 150,00 |
| 15.02.2024 | 20,10 | 20,32 | 16,71 | 17,24 | -14,01% | 911,00 |
| 14.02.2024 | 19,98 | 20,45 | 19,78 | 20,05 | 0,50% | 30,00 |
| 13.02.2024 | 18,35 | 20,11 | 18,35 | 19,95 | 9,92% | - |
| 12.02.2024 | 19,53 | 19,69 | 17,60 | 18,15 | -6,90% | 130,00 |
| 09.02.2024 | 20,15 | 20,28 | 19,43 | 19,50 | -3,15% | - |
| 08.02.2024 | 19,84 | 20,43 | 19,71 | 20,13 | 1,36% | 4,00 |
| 07.02.2024 | 19,23 | 19,90 | 19,04 | 19,86 | 3,71% | - |
| 06.02.2024 | 18,57 | 19,29 | 18,47 | 19,15 | 3,12% | - |
| 05.02.2024 | 18,37 | 18,59 | 18,18 | 18,57 | 0,92% | - |
| 02.02.2024 | 18,15 | 18,62 | 18,12 | 18,40 | 1,32% | - |
| 01.02.2024 | 18,03 | 18,22 | 17,83 | 18,16 | 1,06% | - |
| 31.01.2024 | 17,94 | 18,05 | 17,83 | 17,97 | 0,28% | - |
| 30.01.2024 | 18,20 | 18,20 | 17,89 | 17,92 | -0,44% | - |
| 29.01.2024 | 17,96 | 18,27 | 17,93 | 18,00 | 0,33% | - |
| 26.01.2024 | 18,07 | 18,07 | 17,84 | 17,94 | -0,08% | - |
| 25.01.2024 | 18,02 | 18,27 | 17,94 | 17,96 | -0,14% | - |
| 24.01.2024 | 18,04 | 18,04 | 17,65 | 17,98 | 0,45% | - |
| 23.01.2024 | 18,02 | 18,23 | 17,81 | 17,90 | -1,05% | - |
| 22.01.2024 | 18,88 | 19,04 | 18,04 | 18,09 | -3,88% | 213,00 |
| 19.01.2024 | 18,75 | 19,05 | 18,47 | 18,82 | 1,13% | - |
| 18.01.2024 | 18,34 | 18,83 | 18,04 | 18,61 | 1,25% | - |
| 17.01.2024 | 19,54 | 19,61 | 18,24 | 18,38 | -5,70% | 309,00 |
| 16.01.2024 | 19,36 | 19,52 | 19,26 | 19,49 | 0,67% | - |
| 15.01.2024 | 19,48 | 19,48 | 19,27 | 19,36 | -0,05% | 100,00 |
| 12.01.2024 | 19,25 | 19,48 | 19,05 | 19,37 | 0,78% | - |
| 11.01.2024 | 19,05 | 19,25 | 18,95 | 19,22 | 1,10% | - |
| 10.01.2024 | 19,06 | 19,16 | 18,95 | 19,01 | -0,65% | 100,00 |
| 09.01.2024 | 18,61 | 19,14 | 17,98 | 19,14 | 2,99% | - |
| 08.01.2024 | 18,37 | 18,59 | 18,19 | 18,58 | 1,20% | - |
| 05.01.2024 | 18,36 | 18,46 | 18,21 | 18,36 | 0,44% | 150,00 |
| 04.01.2024 | 18,26 | 18,52 | 18,20 | 18,28 | 0,49% | - |
| 03.01.2024 | 18,31 | 18,48 | 18,19 | 18,19 | -1,06% | 2,00 |
| 02.01.2024 | 18,33 | 18,57 | 18,15 | 18,39 | 0,30% | 63,00 |
| 29.12.2023 | 18,47 | 18,50 | 18,29 | 18,33 | -0,70% | - |
| 28.12.2023 | 18,57 | 18,57 | 18,10 | 18,46 | 0,00% | - |
| 27.12.2023 | 18,08 | 19,51 | 18,08 | 18,46 | 2,44% | 759,00 |
| 22.12.2023 | 17,88 | 18,38 | 17,74 | 18,02 | 0,95% | - |
| 21.12.2023 | 17,75 | 18,10 | 17,74 | 17,85 | 0,11% | - |
| 20.12.2023 | 17,91 | 18,24 | 17,75 | 17,83 | -0,78% | - |
| 19.12.2023 | 17,78 | 18,03 | 17,58 | 17,97 | 0,84% | - |
| 18.12.2023 | 18,01 | 18,21 | 17,77 | 17,82 | -0,86% | - |
| 15.12.2023 | 17,68 | 17,99 | 17,58 | 17,98 | 2,31% | - |
| 14.12.2023 | 17,93 | 17,93 | 17,51 | 17,57 | -1,51% | - |
| 13.12.2023 | 17,79 | 18,10 | 17,77 | 17,84 | -0,45% | - |
| 12.12.2023 | 17,93 | 18,16 | 17,72 | 17,92 | -0,22% | - |
| 11.12.2023 | 18,06 | 18,31 | 17,64 | 17,96 | -1,16% | - |
| 08.12.2023 | 17,94 | 18,21 | 17,83 | 18,17 | 1,17% | - |
| 07.12.2023 | 18,22 | 18,26 | 17,82 | 17,96 | -1,59% | - |
| 06.12.2023 | 18,13 | 18,43 | 17,87 | 18,25 | 0,16% | - |
| 05.12.2023 | 18,13 | 18,24 | 18,08 | 18,22 | 0,55% | - |
| 04.12.2023 | 17,64 | 18,26 | 17,62 | 18,12 | 1,60% | - |
| 01.12.2023 | 17,69 | 17,94 | 17,61 | 17,84 | -0,31% | - |
| 30.11.2023 | 17,51 | 17,91 | 17,37 | 17,89 | 1,76% | - |
| 29.11.2023 | 17,87 | 17,94 | 17,44 | 17,58 | -0,73% | - |
| 28.11.2023 | 17,99 | 18,00 | 17,50 | 17,71 | -1,28% | - |
| 27.11.2023 | 17,80 | 18,12 | 17,00 | 17,94 | 0,79% | 2,00 |
| 24.11.2023 | 17,51 | 18,00 | 17,44 | 17,80 | 1,66% | - |
| 23.11.2023 | 17,53 | 17,54 | 17,48 | 17,51 | -0,28% | - |