16,880$
1,20%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 16,70 | 17,00 | 16,60 | 16,88 | 1,20% | 551.723,00 |
| 30.05.2024 | 16,74 | 16,79 | 16,37 | 16,68 | 0,06% | 304.128,00 |
| 29.05.2024 | 16,34 | 16,71 | 16,27 | 16,67 | 2,58% | 434.023,00 |
| 28.05.2024 | 16,90 | 16,94 | 16,14 | 16,25 | -3,27% | 348.468,00 |
| 24.05.2024 | 16,75 | 16,90 | 16,69 | 16,80 | 1,51% | 334.985,00 |
| 23.05.2024 | 16,75 | 16,82 | 16,55 | 16,55 | -0,66% | 313.274,00 |
| 22.05.2024 | 16,91 | 16,99 | 16,65 | 16,66 | -1,54% | 295.631,00 |
| 21.05.2024 | 16,87 | 17,13 | 16,83 | 16,92 | 0,18% | 517.111,00 |
| 20.05.2024 | 16,89 | 16,94 | 16,71 | 16,89 | 0,30% | 207.138,00 |
| 17.05.2024 | 16,81 | 17,20 | 16,77 | 16,84 | 0,48% | 584.324,00 |
| 16.05.2024 | 16,79 | 16,96 | 16,64 | 16,76 | -0,53% | 873.290,00 |
| 15.05.2024 | 16,21 | 16,88 | 16,15 | 16,85 | 4,46% | 665.455,00 |
| 14.05.2024 | 16,07 | 16,28 | 16,01 | 16,13 | 0,62% | 343.325,00 |
| 13.05.2024 | 15,87 | 16,52 | 15,87 | 16,03 | 1,65% | 888.864,00 |
| 10.05.2024 | 15,75 | 15,82 | 15,37 | 15,77 | 0,13% | 397.340,00 |
| 09.05.2024 | 15,50 | 15,76 | 15,48 | 15,75 | 1,74% | 240.830,00 |
| 08.05.2024 | 15,81 | 15,83 | 15,47 | 15,48 | -2,46% | 423.625,00 |
| 07.05.2024 | 15,56 | 15,89 | 15,34 | 15,87 | 2,12% | 370.204,00 |
| 06.05.2024 | 15,63 | 15,79 | 15,49 | 15,54 | 0,32% | 489.618,00 |
| 03.05.2024 | 15,88 | 15,91 | 15,48 | 15,49 | -2,02% | 828.371,00 |
| 02.05.2024 | 16,13 | 16,21 | 15,80 | 15,81 | -1,31% | 548.541,00 |
| 01.05.2024 | 16,17 | 16,25 | 16,00 | 16,02 | -1,11% | 476.076,00 |
| 30.04.2024 | 16,33 | 16,40 | 16,19 | 16,20 | -1,46% | 474.925,00 |
| 29.04.2024 | 16,11 | 16,46 | 16,06 | 16,44 | 2,30% | 568.739,00 |
| 26.04.2024 | 16,14 | 16,25 | 16,00 | 16,07 | 0,06% | 465.956,00 |
| 25.04.2024 | 15,69 | 16,14 | 15,48 | 16,06 | 1,71% | 433.396,00 |
| 24.04.2024 | 15,55 | 15,87 | 15,52 | 15,79 | 1,54% | 473.239,00 |
| 23.04.2024 | 15,40 | 15,72 | 15,23 | 15,55 | 0,84% | 446.973,00 |
| 22.04.2024 | 15,10 | 15,53 | 15,03 | 15,42 | 2,12% | 787.416,00 |
| 19.04.2024 | 14,73 | 15,15 | 14,71 | 15,10 | 1,48% | 570.371,00 |
| 18.04.2024 | 14,82 | 14,92 | 14,76 | 14,88 | 0,61% | 402.725,00 |
| 17.04.2024 | 14,73 | 14,82 | 14,57 | 14,79 | 1,86% | 804.602,00 |
| 16.04.2024 | 14,41 | 14,64 | 14,31 | 14,52 | 0,41% | 445.848,00 |
| 15.04.2024 | 14,78 | 14,84 | 14,31 | 14,46 | -1,70% | 487.459,00 |
| 12.04.2024 | 14,59 | 14,81 | 14,48 | 14,71 | 0,34% | 748.828,00 |
| 11.04.2024 | 14,91 | 14,93 | 14,64 | 14,66 | -1,48% | 479.063,00 |
| 10.04.2024 | 14,67 | 14,92 | 14,67 | 14,88 | -0,13% | 230.385,00 |
| 09.04.2024 | 14,82 | 14,98 | 14,77 | 14,90 | 0,74% | 265.615,00 |
| 08.04.2024 | 14,90 | 14,98 | 14,66 | 14,79 | -0,40% | 445.359,00 |
| 05.04.2024 | 14,49 | 15,05 | 14,44 | 14,85 | 1,92% | 932.198,00 |
| 04.04.2024 | 14,08 | 14,57 | 14,02 | 14,57 | 4,22% | 1.007.227,00 |
| 03.04.2024 | 14,07 | 14,22 | 13,85 | 13,98 | -0,64% | 527.323,00 |
| 02.04.2024 | 13,79 | 14,10 | 13,69 | 14,07 | 1,44% | 400.581,00 |
| 01.04.2024 | 13,95 | 13,99 | 13,61 | 13,87 | -0,64% | 672.962,00 |
| 28.03.2024 | 14,19 | 14,31 | 13,95 | 13,96 | -1,13% | 733.083,00 |
| 27.03.2024 | 13,87 | 14,13 | 13,82 | 14,12 | 2,10% | 656.116,00 |
| 26.03.2024 | 14,05 | 14,07 | 13,83 | 13,83 | -1,28% | 469.096,00 |
| 25.03.2024 | 13,82 | 14,11 | 13,82 | 14,01 | 1,45% | 851.001,00 |
| 22.03.2024 | 13,77 | 13,86 | 13,50 | 13,81 | 0,58% | 927.441,00 |
| 21.03.2024 | 13,78 | 13,88 | 13,66 | 13,73 | -0,44% | 932.996,00 |
| 20.03.2024 | 13,97 | 13,97 | 13,60 | 13,79 | -1,43% | 1.265.606,00 |
| 19.03.2024 | 14,09 | 14,16 | 13,79 | 13,99 | -0,85% | 945.254,00 |
| 18.03.2024 | 14,20 | 14,44 | 14,05 | 14,11 | -1,67% | 1.109.860,00 |
| 15.03.2024 | 14,18 | 14,48 | 13,93 | 14,35 | 0,91% | 1.438.790,00 |
| 14.03.2024 | 14,62 | 14,62 | 14,14 | 14,22 | -3,07% | 1.207.365,00 |
| 13.03.2024 | 14,27 | 14,79 | 14,17 | 14,67 | 2,16% | 1.331.528,00 |
| 12.03.2024 | 14,51 | 14,51 | 14,00 | 14,36 | 1,13% | 879.668,00 |
| 11.03.2024 | 14,35 | 14,47 | 14,15 | 14,20 | -1,18% | 714.065,00 |
| 08.03.2024 | 14,50 | 14,72 | 14,21 | 14,37 | -0,42% | 987.886,00 |
| 07.03.2024 | 14,35 | 14,53 | 14,27 | 14,43 | 0,42% | 572.769,00 |
| 06.03.2024 | 14,36 | 14,40 | 14,15 | 14,37 | 0,00% | 1.312.275,00 |
| 05.03.2024 | 14,38 | 14,43 | 14,20 | 14,37 | 0,07% | 737.394,00 |
| 04.03.2024 | 14,84 | 14,85 | 14,27 | 14,36 | -3,17% | 1.128.089,00 |
| 01.03.2024 | 15,18 | 15,22 | 14,80 | 14,83 | -2,43% | 1.092.669,00 |
| 29.02.2024 | 15,47 | 15,49 | 15,15 | 15,20 | -0,85% | 693.373,00 |
| 28.02.2024 | 15,33 | 15,47 | 15,25 | 15,33 | -0,65% | 828.656,00 |
| 27.02.2024 | 15,33 | 15,58 | 15,14 | 15,43 | 0,65% | 1.411.439,00 |
| 26.02.2024 | 15,54 | 15,54 | 15,27 | 15,33 | -1,16% | 1.637.489,00 |
| 23.02.2024 | 15,40 | 15,79 | 15,16 | 15,51 | 0,65% | 2.948.694,00 |
| 22.02.2024 | 16,05 | 16,09 | 15,23 | 15,41 | -3,63% | 7.737.920,00 |
| 21.02.2024 | 16,85 | 16,97 | 15,60 | 15,99 | -8,63% | 4.655.873,00 |
| 20.02.2024 | 17,53 | 17,56 | 16,96 | 17,50 | -0,40% | 707.159,00 |
| 16.02.2024 | 18,69 | 18,70 | 17,56 | 17,57 | -5,64% | 1.120.071,00 |
| 15.02.2024 | 18,45 | 19,42 | 18,45 | 18,62 | -13,40% | 1.814.811,00 |
| 14.02.2024 | 21,32 | 21,92 | 21,25 | 21,50 | 0,89% | 1.501.451,00 |
| 13.02.2024 | 21,03 | 21,55 | 20,64 | 21,31 | 8,72% | 4.223.940,00 |
| 12.02.2024 | 19,90 | 19,91 | 18,95 | 19,60 | -7,24% | 1.797.869,00 |
| 09.02.2024 | 21,69 | 21,84 | 21,09 | 21,13 | -2,63% | 3.393.246,00 |
| 08.02.2024 | 21,46 | 22,00 | 21,39 | 21,70 | 1,59% | 3.286.212,00 |
| 07.02.2024 | 20,50 | 21,43 | 20,48 | 21,36 | 3,49% | 4.371.761,00 |
| 06.02.2024 | 19,95 | 20,69 | 19,84 | 20,64 | 3,46% | 3.608.264,00 |
| 05.02.2024 | 19,82 | 19,97 | 19,55 | 19,95 | 0,61% | 1.985.076,00 |
| 02.02.2024 | 19,71 | 20,11 | 19,63 | 19,83 | 0,51% | 952.844,00 |
| 01.02.2024 | 19,55 | 19,85 | 19,30 | 19,73 | 1,91% | 1.001.032,00 |
| 31.01.2024 | 19,53 | 19,55 | 19,36 | 19,36 | -0,67% | 703.422,00 |
| 30.01.2024 | 19,50 | 19,56 | 19,38 | 19,49 | -0,15% | 3.144.436,00 |
| 29.01.2024 | 19,65 | 19,66 | 19,40 | 19,52 | 0,10% | 1.055.832,00 |
| 26.01.2024 | 19,49 | 19,51 | 19,37 | 19,50 | 0,10% | 1.136.374,00 |
| 25.01.2024 | 19,85 | 19,85 | 19,44 | 19,48 | -0,41% | 1.707.230,00 |
| 24.01.2024 | 19,70 | 19,71 | 19,23 | 19,56 | 0,67% | 2.053.333,00 |
| 23.01.2024 | 19,70 | 19,76 | 19,30 | 19,43 | -1,17% | 1.964.205,00 |
| 22.01.2024 | 20,48 | 20,50 | 19,65 | 19,66 | -4,42% | 2.083.028,00 |
| 19.01.2024 | 20,31 | 20,72 | 20,22 | 20,57 | 1,83% | 1.502.747,00 |
| 18.01.2024 | 20,00 | 20,44 | 19,96 | 20,20 | 1,15% | 1.240.357,00 |
| 17.01.2024 | 21,16 | 21,16 | 19,82 | 19,97 | -5,80% | 5.060.563,00 |
| 16.01.2024 | 21,01 | 21,21 | 20,92 | 21,20 | -0,09% | 808.796,00 |
| 12.01.2024 | 21,10 | 21,32 | 20,93 | 21,22 | 0,47% | 943.552,00 |
| 11.01.2024 | 20,84 | 21,12 | 20,74 | 21,12 | 1,00% | 627.547,00 |
| 10.01.2024 | 20,85 | 20,91 | 20,71 | 20,91 | 0,43% | 572.489,00 |
| 09.01.2024 | 20,28 | 20,85 | 20,12 | 20,82 | 2,56% | 1.340.468,00 |