Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,86 | 19,39 | 18,61 | 18,86 | 7,34% | - |
| 25.02.2021 | 17,75 | 17,89 | 17,43 | 17,57 | 0,80% | - |
| 24.02.2021 | 17,43 | 17,44 | 17,43 | 17,43 | 0,49% | - |
| 23.02.2021 | 17,29 | 17,54 | 17,21 | 17,34 | 1,52% | - |
| 22.02.2021 | 16,50 | 17,37 | 16,47 | 17,08 | 4,98% | - |
| 19.02.2021 | 16,19 | 16,42 | 16,08 | 16,27 | 1,50% | - |
| 18.02.2021 | 16,15 | 16,16 | 15,94 | 16,03 | -2,11% | - |
| 17.02.2021 | 16,38 | 16,39 | 16,37 | 16,38 | -0,85% | - |
| 16.02.2021 | 16,07 | 16,71 | 16,06 | 16,52 | 6,10% | - |
| 12.02.2021 | 15,60 | 15,78 | 15,49 | 15,57 | -0,70% | - |
| 11.02.2021 | 15,66 | 15,85 | 15,60 | 15,68 | -0,98% | - |
| 10.02.2021 | 15,84 | 15,97 | 0,00 | 15,83 | -0,66% | - |
| 09.02.2021 | 15,93 | 16,11 | 15,75 | 15,94 | -1,97% | - |
| 08.02.2021 | 16,25 | 16,37 | 16,14 | 16,26 | 1,47% | - |
| 05.02.2021 | 15,74 | 16,18 | 15,72 | 16,02 | 3,29% | - |
| 04.02.2021 | 15,42 | 15,52 | 15,42 | 15,51 | 2,01% | - |
| 03.02.2021 | 15,22 | 15,28 | 15,06 | 15,21 | -0,20% | - |
| 02.02.2021 | 15,04 | 15,35 | 15,01 | 15,24 | 3,11% | - |
| 01.02.2021 | 14,48 | 14,84 | 14,41 | 14,78 | 2,36% | - |
| 29.01.2021 | 14,65 | 14,67 | 14,15 | 14,44 | -1,16% | - |
| 28.01.2021 | 14,72 | 14,90 | 14,52 | 14,61 | -1,22% | - |
| 27.01.2021 | 14,73 | 15,27 | 14,69 | 14,79 | -2,76% | - |
| 26.01.2021 | 15,21 | 15,22 | 15,20 | 15,21 | -0,69% | - |
| 25.01.2021 | 15,31 | 15,32 | 15,31 | 15,31 | -0,49% | - |
| 22.01.2021 | 15,57 | 15,63 | 15,28 | 15,39 | -3,27% | - |
| 21.01.2021 | 15,91 | 15,91 | 15,91 | 15,91 | -1,39% | - |
| 20.01.2021 | 16,18 | 16,23 | 16,09 | 16,13 | -0,06% | - |
| 19.01.2021 | 16,17 | 16,29 | 16,07 | 16,14 | -0,55% | - |
| 15.01.2021 | 16,28 | 16,72 | 16,00 | 16,23 | -1,16% | - |
| 14.01.2021 | 16,57 | 16,60 | 16,39 | 16,42 | 0,24% | - |
| 13.01.2021 | 16,50 | 16,59 | 16,34 | 16,38 | -0,88% | - |
| 12.01.2021 | 16,61 | 16,67 | 16,21 | 16,53 | -1,05% | - |
| 11.01.2021 | 16,76 | 16,80 | 16,56 | 16,70 | -0,68% | - |
| 08.01.2021 | 16,80 | 17,04 | 16,60 | 16,82 | -0,94% | - |
| 07.01.2021 | 16,86 | 17,12 | 16,85 | 16,98 | 0,09% | - |
| 06.01.2021 | 16,76 | 17,09 | 16,38 | 16,96 | 3,13% | - |
| 05.01.2021 | 16,37 | 16,81 | 16,34 | 16,45 | 0,24% | - |
| 04.01.2021 | 16,58 | 16,66 | 16,24 | 16,41 | -1,80% | - |
| 31.12.2020 | 16,40 | 16,80 | 16,31 | 16,71 | 1,89% | - |
| 30.12.2020 | 16,52 | 16,56 | 16,33 | 16,40 | 0,34% | - |
| 29.12.2020 | 16,73 | 16,83 | 16,32 | 16,34 | -2,51% | - |
| 28.12.2020 | 16,82 | 17,51 | 0,00 | 16,76 | 4,42% | - |
| 24.12.2020 | 16,61 | 17,04 | 16,05 | 16,05 | -3,37% | - |
| 23.12.2020 | 16,41 | 16,74 | 16,21 | 16,61 | 2,56% | - |
| 22.12.2020 | 16,20 | 16,33 | 16,05 | 16,20 | -0,74% | - |
| 21.12.2020 | 16,20 | 16,40 | 16,12 | 16,32 | -2,68% | - |
| 18.12.2020 | 16,78 | 16,85 | 16,63 | 16,77 | 0,00% | - |
| 17.12.2020 | 16,85 | 16,89 | 16,61 | 16,77 | 0,60% | - |
| 16.12.2020 | 16,51 | 16,96 | 16,24 | 16,67 | 1,03% | - |
| 15.12.2020 | 16,27 | 16,54 | 16,08 | 16,50 | 0,76% | - |
| 14.12.2020 | 16,29 | 16,46 | 16,24 | 16,37 | 1,93% | - |
| 11.12.2020 | 16,09 | 16,18 | 15,98 | 16,06 | -1,74% | - |
| 10.12.2020 | 16,00 | 16,35 | 15,86 | 16,35 | 0,83% | - |
| 09.12.2020 | 16,43 | 16,53 | 16,10 | 16,21 | -4,76% | - |
| 08.12.2020 | 16,47 | 17,02 | 16,04 | 17,02 | 3,50% | - |
| 07.12.2020 | 16,26 | 16,48 | 16,26 | 16,45 | 0,52% | - |
| 04.12.2020 | 16,12 | 16,42 | 16,02 | 16,36 | 2,54% | - |
| 03.12.2020 | 15,79 | 16,12 | 15,74 | 15,96 | 0,60% | - |
| 02.12.2020 | 16,03 | 16,38 | 15,83 | 15,86 | 1,34% | - |
| 01.12.2020 | 15,79 | 15,84 | 15,54 | 15,65 | 1,07% | - |
| 30.11.2020 | 15,69 | 15,71 | 15,39 | 15,49 | -2,85% | - |
| 27.11.2020 | 16,15 | 16,16 | 15,74 | 15,94 | -1,54% | - |
| 25.11.2020 | 16,13 | 16,64 | 16,12 | 16,19 | 0,06% | - |
| 24.11.2020 | 15,79 | 16,23 | 15,79 | 16,18 | 4,79% | - |
| 23.11.2020 | 15,18 | 15,55 | 15,14 | 15,44 | 2,39% | - |
| 20.11.2020 | 15,24 | 15,27 | 15,06 | 15,08 | -2,68% | - |
| 19.11.2020 | 15,52 | 15,77 | 15,24 | 15,50 | 1,01% | - |
| 18.11.2020 | 15,60 | 15,70 | 15,34 | 15,34 | -3,76% | - |
| 17.11.2020 | 15,70 | 15,94 | 15,36 | 15,94 | 1,05% | - |
| 16.11.2020 | 15,62 | 15,86 | 15,59 | 15,78 | 1,02% | - |
| 13.11.2020 | 15,26 | 15,66 | 15,18 | 15,62 | 2,53% | - |
| 12.11.2020 | 15,38 | 15,47 | 15,14 | 15,23 | -1,81% | - |
| 11.11.2020 | 15,51 | 15,52 | 15,50 | 15,51 | 0,81% | - |
| 10.11.2020 | 0,00 | 15,49 | 0,00 | 15,39 | 0,26% | - |
| 09.11.2020 | 15,30 | 15,57 | 14,95 | 15,35 | 10,79% | - |
| 06.11.2020 | 13,81 | 13,93 | 13,78 | 13,85 | -0,50% | - |
| 05.11.2020 | 13,83 | 14,04 | 13,83 | 13,92 | 1,68% | - |
| 04.11.2020 | 13,45 | 13,84 | 13,43 | 13,69 | 1,67% | - |
| 03.11.2020 | 13,45 | 13,62 | 13,30 | 13,47 | 0,97% | - |
| 02.11.2020 | 13,84 | 13,84 | 13,28 | 13,34 | -2,27% | - |
| 30.10.2020 | 13,57 | 13,71 | 0,00 | 13,65 | 0,29% | - |
| 29.10.2020 | 13,60 | 13,72 | 13,54 | 13,61 | 0,44% | - |
| 28.10.2020 | 13,55 | 13,72 | 13,30 | 13,55 | -2,38% | - |
| 27.10.2020 | 14,01 | 14,06 | 13,66 | 13,88 | -0,50% | - |
| 26.10.2020 | 14,01 | 14,12 | 13,63 | 13,95 | 0,07% | - |
| 23.10.2020 | 14,03 | 14,33 | 13,94 | 13,94 | -1,94% | - |
| 22.10.2020 | 14,49 | 14,49 | 14,02 | 14,21 | -3,50% | - |
| 21.10.2020 | 14,04 | 14,73 | 13,70 | 14,73 | 8,43% | - |
| 20.10.2020 | 13,65 | 13,65 | 13,28 | 13,58 | 0,74% | - |
| 19.10.2020 | 13,92 | 13,94 | 13,37 | 13,48 | -2,39% | - |
| 16.10.2020 | 14,05 | 14,09 | 13,78 | 13,81 | -1,32% | - |
| 15.10.2020 | 14,02 | 14,18 | 13,87 | 14,00 | -2,44% | - |
| 14.10.2020 | 14,25 | 14,35 | 0,00 | 14,35 | 0,56% | - |
| 13.10.2020 | 14,35 | 14,39 | 14,24 | 14,27 | -0,97% | - |
| 12.10.2020 | 14,29 | 14,55 | 14,29 | 14,41 | 0,70% | - |
| 09.10.2020 | 14,52 | 14,55 | 14,22 | 14,31 | -1,75% | - |
| 08.10.2020 | 14,30 | 14,60 | 14,15 | 14,56 | 2,90% | - |
| 07.10.2020 | 14,24 | 14,48 | 14,05 | 14,15 | -0,53% | - |
| 06.10.2020 | 14,39 | 14,61 | 14,16 | 14,23 | -0,52% | - |
| 05.10.2020 | 14,31 | 14,31 | 14,30 | 14,30 | -1,95% | - |