14,535€
1,64%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 14,77 | 14,78 | 14,47 | 14,59 | 2,01% | - |
| 07.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,32% | - |
| 06.05.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -2,36% | - |
| 03.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,58% | - |
| 02.05.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -2,40% | - |
| 30.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,32% | - |
| 29.04.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -0,20% | - |
| 26.04.2024 | 14,89 | 14,89 | 14,89 | 14,89 | 2,41% | - |
| 25.04.2024 | 14,54 | 14,54 | 14,54 | 14,54 | 0,83% | - |
| 24.04.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 0,59% | - |
| 23.04.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -0,76% | - |
| 22.04.2024 | 14,05 | 14,44 | 14,05 | 14,44 | 4,64% | 100,00 |
| 19.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,51% | - |
| 18.04.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 1,52% | - |
| 17.04.2024 | 13,55 | 13,55 | 13,53 | 13,53 | 0,41% | 10,00 |
| 16.04.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -1,61% | - |
| 15.04.2024 | 13,69 | 13,69 | 13,69 | 13,69 | 0,77% | - |
| 12.04.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -1,02% | - |
| 11.04.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 0,96% | - |
| 10.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,78% | - |
| 09.04.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -0,52% | - |
| 08.04.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 1,73% | - |
| 05.04.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 4,34% | - |
| 04.04.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -1,05% | - |
| 03.04.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,94% | - |
| 02.04.2024 | 12,79 | 12,79 | 12,79 | 12,79 | -1,16% | - |
| 28.03.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 2,29% | - |
| 27.03.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,09% | - |
| 26.03.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 1,35% | - |
| 25.03.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,56% | - |
| 22.03.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,32% | - |
| 21.03.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -1,65% | - |
| 20.03.2024 | 12,73 | 13,04 | 12,72 | 12,72 | -2,97% | 121,00 |
| 19.03.2024 | 12,84 | 13,11 | 12,84 | 13,11 | -0,30% | 5,00 |
| 18.03.2024 | 13,06 | 13,15 | 13,06 | 13,15 | 1,23% | 120,00 |
| 15.03.2024 | 13,00 | 13,00 | 12,99 | 12,99 | -2,26% | 10,00 |
| 14.03.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 0,91% | - |
| 13.03.2024 | 13,01 | 13,17 | 13,01 | 13,17 | 2,33% | 11,00 |
| 12.03.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -0,92% | - |
| 11.03.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -3,71% | - |
| 08.03.2024 | 13,05 | 13,49 | 13,05 | 13,49 | 3,53% | 100,00 |
| 07.03.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -1,59% | - |
| 06.03.2024 | 13,10 | 13,24 | 13,10 | 13,24 | 1,15% | 5,00 |
| 05.03.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -5,14% | - |
| 04.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,93% | 6,00 |
| 01.03.2024 | 13,93 | 13,93 | 13,93 | 13,93 | -0,50% | - |
| 29.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,78% | - |
| 28.02.2024 | 14,11 | 14,11 | 14,11 | 14,11 | 0,79% | - |
| 27.02.2024 | 13,98 | 14,00 | 13,98 | 14,00 | -1,20% | 4,00 |
| 26.02.2024 | 14,17 | 14,17 | 14,17 | 14,17 | 0,57% | - |
| 23.02.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -3,95% | - |
| 22.02.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -6,08% | - |
| 21.02.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -3,16% | - |
| 20.02.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -2,06% | - |
| 19.02.2024 | 16,13 | 16,47 | 16,13 | 16,47 | -3,80% | 25,00 |
| 16.02.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -4,89% | - |
| 15.02.2024 | 19,84 | 19,84 | 18,00 | 18,00 | -8,58% | 20,00 |
| 14.02.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 7,13% | - |
| 13.02.2024 | 19,00 | 19,00 | 18,38 | 18,38 | -5,16% | 60,00 |
| 12.02.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -2,76% | - |
| 09.02.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 0,40% | - |
| 08.02.2024 | 19,61 | 19,85 | 19,61 | 19,85 | 2,74% | - |
| 07.02.2024 | 18,98 | 19,37 | 18,98 | 19,32 | 5,23% | 20,00 |
| 06.02.2024 | 18,37 | 18,37 | 18,36 | 18,36 | 1,38% | - |
| 05.02.2024 | 18,19 | 18,19 | 18,11 | 18,11 | -0,06% | - |
| 02.02.2024 | 18,01 | 18,12 | 18,01 | 18,12 | 1,63% | - |
| 01.02.2024 | 17,76 | 17,83 | 17,76 | 17,83 | 0,68% | - |
| 31.01.2024 | 17,80 | 17,80 | 17,71 | 17,71 | -0,39% | - |
| 30.01.2024 | 17,86 | 17,86 | 17,78 | 17,78 | -1,22% | - |
| 29.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,35% | 28,00 |
| 26.01.2024 | 17,78 | 18,09 | 17,76 | 17,76 | -0,11% | 28,00 |
| 25.01.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,34% | - |
| 24.01.2024 | 17,73 | 17,84 | 17,73 | 17,84 | 0,68% | - |
| 23.01.2024 | 17,83 | 17,83 | 17,72 | 17,72 | -5,29% | - |
| 22.01.2024 | 18,69 | 18,71 | 18,69 | 18,71 | 0,92% | 8,00 |
| 19.01.2024 | 18,38 | 18,54 | 18,38 | 18,54 | 0,87% | - |
| 18.01.2024 | 18,13 | 18,38 | 18,13 | 18,38 | 0,93% | - |
| 17.01.2024 | 19,27 | 19,27 | 18,21 | 18,21 | -6,85% | 100,00 |
| 16.01.2024 | 19,20 | 19,55 | 19,20 | 19,55 | 1,98% | 2,00 |
| 15.01.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 0,95% | - |
| 12.01.2024 | 19,04 | 19,04 | 18,99 | 18,99 | 0,69% | - |
| 11.01.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,74% | - |
| 10.01.2024 | 18,85 | 19,00 | 18,85 | 19,00 | 3,71% | 2.500,00 |
| 09.01.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,88% | - |
| 08.01.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,16% | - |
| 05.01.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 0,78% | - |
| 04.01.2024 | 18,07 | 18,07 | 18,05 | 18,05 | -0,66% | 54,00 |
| 03.01.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,66% | - |
| 02.01.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 0,11% | 200,00 |
| 29.12.2023 | 18,27 | 18,27 | 18,27 | 18,27 | -0,33% | - |
| 28.12.2023 | 18,33 | 18,33 | 18,33 | 18,33 | -2,19% | - |
| 27.12.2023 | 18,40 | 18,74 | 18,40 | 18,74 | 5,94% | 2.100,00 |
| 22.12.2023 | 17,67 | 17,69 | 17,67 | 17,69 | 0,51% | - |
| 21.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -1,29% | - |
| 20.12.2023 | 17,83 | 17,83 | 17,83 | 17,83 | 1,65% | - |
| 19.12.2023 | 17,66 | 17,66 | 17,54 | 17,54 | -1,35% | - |
| 18.12.2023 | 17,79 | 17,79 | 17,78 | 17,78 | 1,54% | - |
| 15.12.2023 | 17,43 | 17,51 | 17,43 | 17,51 | 0,69% | - |
| 14.12.2023 | 17,60 | 17,60 | 17,39 | 17,39 | -1,36% | - |
| 13.12.2023 | 17,77 | 17,77 | 17,63 | 17,63 | -0,84% | - |