13,955€
-0,14%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,89 | 14,07 | 13,88 | 13,96 | -0,09% | 10,00 |
| 18.04.2024 | 13,88 | 13,99 | 13,74 | 13,98 | 0,87% | 1,00 |
| 17.04.2024 | 13,69 | 13,90 | 13,55 | 13,86 | 1,30% | - |
| 16.04.2024 | 13,60 | 13,76 | 13,46 | 13,68 | 0,40% | 26,00 |
| 15.04.2024 | 13,86 | 13,99 | 13,48 | 13,62 | -1,59% | 206,00 |
| 12.04.2024 | 13,69 | 13,91 | 13,61 | 13,84 | 1,13% | 790,00 |
| 11.04.2024 | 13,85 | 13,88 | 13,55 | 13,69 | -1,12% | 164,00 |
| 10.04.2024 | 13,73 | 13,89 | 13,60 | 13,84 | 0,89% | 65,00 |
| 09.04.2024 | 13,62 | 13,79 | 13,52 | 13,72 | 0,48% | - |
| 08.04.2024 | 13,83 | 13,95 | 13,51 | 13,66 | -0,38% | 1.571,00 |
| 05.04.2024 | 13,47 | 13,88 | 13,33 | 13,71 | 2,18% | 109,00 |
| 04.04.2024 | 12,91 | 13,43 | 12,79 | 13,42 | 4,15% | 2.218,00 |
| 03.04.2024 | 13,03 | 13,15 | 12,79 | 12,88 | -1,45% | 238,00 |
| 02.04.2024 | 12,92 | 13,07 | 12,72 | 13,07 | 1,24% | 3.876,00 |
| 28.03.2024 | 13,03 | 13,23 | 12,91 | 12,91 | -1,03% | 116,00 |
| 27.03.2024 | 12,80 | 13,05 | 12,78 | 13,05 | 2,03% | 936,00 |
| 26.03.2024 | 12,91 | 13,00 | 12,78 | 12,79 | -1,04% | 96,00 |
| 25.03.2024 | 12,72 | 13,03 | 12,59 | 12,92 | 1,33% | 87,00 |
| 22.03.2024 | 12,66 | 12,89 | 12,50 | 12,75 | 0,95% | 6,00 |
| 21.03.2024 | 12,66 | 12,75 | 12,56 | 12,63 | 0,04% | 31,00 |
| 20.03.2024 | 12,88 | 13,03 | 12,52 | 12,63 | -1,98% | 271,00 |
| 19.03.2024 | 12,99 | 13,16 | 12,70 | 12,88 | -0,69% | 951,00 |
| 18.03.2024 | 13,19 | 13,36 | 12,93 | 12,97 | -1,56% | 591,00 |
| 15.03.2024 | 13,06 | 13,30 | 12,83 | 13,18 | 0,65% | 1.146,00 |
| 14.03.2024 | 13,44 | 13,45 | 12,98 | 13,09 | -2,31% | 5.731,00 |
| 13.03.2024 | 13,18 | 13,50 | 13,03 | 13,40 | 2,02% | 2.098,00 |
| 12.03.2024 | 13,00 | 13,62 | 12,84 | 13,14 | 1,00% | 1.624,00 |
| 11.03.2024 | 13,12 | 13,32 | 12,95 | 13,01 | -0,99% | 226,00 |
| 08.03.2024 | 13,18 | 13,52 | 13,01 | 13,14 | -0,38% | 450,00 |
| 07.03.2024 | 13,16 | 13,31 | 13,02 | 13,19 | 0,11% | 42,00 |
| 06.03.2024 | 13,24 | 13,32 | 13,00 | 13,17 | -0,45% | 28,00 |
| 05.03.2024 | 13,20 | 13,30 | 13,07 | 13,23 | -0,08% | 198,00 |
| 04.03.2024 | 13,66 | 13,83 | 13,15 | 13,24 | -3,22% | 525,00 |
| 01.03.2024 | 14,05 | 14,29 | 13,67 | 13,68 | -2,81% | 1.791,00 |
| 29.02.2024 | 14,14 | 14,33 | 14,03 | 14,08 | -0,49% | - |
| 28.02.2024 | 14,24 | 14,53 | 14,11 | 14,15 | -0,77% | 750,00 |
| 27.02.2024 | 14,12 | 14,37 | 13,97 | 14,26 | 0,85% | 311,00 |
| 26.02.2024 | 14,49 | 14,69 | 14,08 | 14,14 | -1,46% | 1.275,00 |
| 23.02.2024 | 14,26 | 14,58 | 14,01 | 14,35 | 0,99% | 1.422,00 |
| 22.02.2024 | 14,65 | 15,11 | 14,08 | 14,21 | -3,92% | 644,00 |
| 21.02.2024 | 15,82 | 16,04 | 14,44 | 14,79 | -8,68% | 887,00 |
| 20.02.2024 | 16,40 | 16,53 | 15,70 | 16,19 | -1,31% | 681,00 |
| 19.02.2024 | 16,47 | 16,47 | 16,24 | 16,41 | 0,52% | 196,00 |
| 16.02.2024 | 17,27 | 18,17 | 16,32 | 16,32 | -5,58% | 9.251,00 |
| 15.02.2024 | 20,13 | 20,32 | 16,70 | 17,29 | -13,75% | 6.236,00 |
| 14.02.2024 | 19,88 | 20,45 | 19,73 | 20,04 | 0,65% | 55,00 |
| 13.02.2024 | 19,15 | 20,11 | 18,39 | 19,91 | 9,73% | 5.633,00 |
| 12.02.2024 | 19,47 | 19,50 | 17,60 | 18,15 | -7,61% | 6.012,00 |
| 09.02.2024 | 20,12 | 20,32 | 19,56 | 19,64 | -2,43% | 61,00 |
| 08.02.2024 | 19,82 | 20,46 | 19,61 | 20,13 | 1,26% | 3.456,00 |
| 07.02.2024 | 19,16 | 19,89 | 19,04 | 19,88 | 3,54% | 1.360,00 |
| 06.02.2024 | 18,55 | 19,23 | 18,50 | 19,20 | 3,36% | 63,00 |
| 05.02.2024 | 18,53 | 18,59 | 18,21 | 18,58 | 0,92% | 171,00 |
| 02.02.2024 | 18,15 | 18,62 | 17,97 | 18,41 | 1,38% | 222,00 |
| 01.02.2024 | 17,94 | 18,22 | 17,83 | 18,16 | 1,17% | 1,00 |
| 31.01.2024 | 18,02 | 18,06 | 17,81 | 17,95 | 0,11% | 5,00 |
| 30.01.2024 | 18,02 | 18,18 | 17,89 | 17,93 | -0,39% | 150,00 |
| 29.01.2024 | 17,79 | 18,27 | 17,79 | 18,00 | 0,33% | 14,00 |
| 26.01.2024 | 17,93 | 18,11 | 17,75 | 17,94 | -0,11% | 620,00 |
| 25.01.2024 | 18,24 | 18,27 | 17,91 | 17,96 | -0,17% | 23,00 |
| 24.01.2024 | 17,91 | 18,03 | 17,65 | 17,99 | 0,45% | 420,00 |
| 23.01.2024 | 18,01 | 18,27 | 17,81 | 17,91 | -0,89% | 3,00 |
| 22.01.2024 | 18,88 | 19,12 | 18,04 | 18,07 | -4,44% | 140,00 |
| 19.01.2024 | 18,56 | 19,05 | 18,42 | 18,91 | 1,61% | 478,00 |
| 18.01.2024 | 18,21 | 18,82 | 18,04 | 18,61 | 1,20% | 200,00 |
| 17.01.2024 | 19,46 | 19,64 | 18,24 | 18,39 | -5,69% | 405,00 |
| 16.01.2024 | 19,36 | 19,51 | 19,22 | 19,50 | 0,70% | 3,00 |
| 15.01.2024 | 19,36 | 19,55 | 19,15 | 19,36 | -0,08% | 73,00 |
| 12.01.2024 | 19,13 | 19,46 | 18,90 | 19,38 | 0,75% | 30,00 |
| 11.01.2024 | 19,04 | 19,23 | 18,90 | 19,23 | 1,08% | 63,00 |
| 10.01.2024 | 19,03 | 19,08 | 18,94 | 19,03 | -0,16% | 140,00 |
| 09.01.2024 | 18,51 | 19,08 | 17,98 | 19,06 | 3,03% | 4.001,00 |
| 08.01.2024 | 18,29 | 18,53 | 18,07 | 18,50 | 0,71% | 482,00 |
| 05.01.2024 | 18,37 | 18,45 | 18,14 | 18,37 | 0,25% | 980,00 |
| 04.01.2024 | 18,26 | 18,50 | 18,08 | 18,32 | 0,41% | 811,00 |
| 03.01.2024 | 18,35 | 18,55 | 18,16 | 18,25 | -0,98% | 1.387,00 |
| 02.01.2024 | 18,18 | 18,56 | 18,14 | 18,43 | -0,27% | 5.038,00 |
| 29.12.2023 | 18,47 | 18,51 | 18,25 | 18,48 | 0,03% | 15,00 |
| 28.12.2023 | 18,51 | 18,60 | 18,06 | 18,47 | -0,08% | 3.117,00 |
| 27.12.2023 | 18,75 | 19,26 | 18,29 | 18,49 | 2,64% | 3.230,00 |
| 22.12.2023 | 17,89 | 18,37 | 17,73 | 18,01 | 0,92% | 1.235,00 |
| 21.12.2023 | 17,80 | 18,19 | 17,74 | 17,85 | 0,06% | 12,00 |
| 20.12.2023 | 18,01 | 18,24 | 17,75 | 17,84 | -0,72% | 192,00 |
| 19.12.2023 | 17,85 | 17,98 | 17,58 | 17,97 | 0,50% | 22,00 |
| 18.12.2023 | 18,05 | 18,21 | 17,77 | 17,88 | -0,56% | 427,00 |
| 15.12.2023 | 17,62 | 17,98 | 17,41 | 17,98 | 2,28% | 423,00 |
| 14.12.2023 | 17,79 | 17,87 | 17,52 | 17,58 | -1,40% | 1.041,00 |
| 13.12.2023 | 17,92 | 18,10 | 17,64 | 17,83 | -0,53% | 250,00 |
| 12.12.2023 | 17,92 | 18,16 | 17,72 | 17,92 | -0,14% | 2.102,00 |
| 11.12.2023 | 18,12 | 18,18 | 17,64 | 17,95 | -1,16% | 241,00 |
| 08.12.2023 | 17,96 | 18,21 | 17,86 | 18,16 | 1,17% | 350,00 |
| 07.12.2023 | 18,20 | 18,27 | 17,82 | 17,95 | -1,64% | 360,00 |
| 06.12.2023 | 18,26 | 18,47 | 17,87 | 18,25 | 0,22% | 220,00 |
| 05.12.2023 | 18,08 | 18,29 | 18,07 | 18,21 | 0,44% | 2,00 |
| 04.12.2023 | 17,78 | 18,26 | 17,58 | 18,13 | 2,03% | 238,00 |
| 01.12.2023 | 17,89 | 17,95 | 17,61 | 17,77 | -0,73% | 1.260,00 |
| 30.11.2023 | 17,65 | 17,91 | 17,39 | 17,90 | 1,82% | 400,00 |
| 29.11.2023 | 17,77 | 17,96 | 17,44 | 17,58 | -0,96% | 267,00 |
| 28.11.2023 | 17,99 | 17,99 | 17,50 | 17,75 | -1,09% | 759,00 |
| 27.11.2023 | 17,75 | 18,12 | 17,00 | 17,94 | 0,79% | 1.027,00 |