13,940€
1,86%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 13,88 | 13,99 | 13,77 | 13,98 | 0,87% | - |
| 17.04.2024 | 13,69 | 13,94 | 13,55 | 13,86 | 1,45% | - |
| 16.04.2024 | 13,60 | 13,78 | 13,49 | 13,66 | 0,25% | - |
| 15.04.2024 | 13,86 | 13,95 | 13,48 | 13,62 | -1,52% | - |
| 12.04.2024 | 13,69 | 13,91 | 13,61 | 13,83 | 0,42% | - |
| 11.04.2024 | 13,85 | 13,88 | 13,63 | 13,78 | -0,58% | - |
| 10.04.2024 | 13,73 | 13,88 | 13,60 | 13,86 | 0,98% | - |
| 09.04.2024 | 13,62 | 13,80 | 13,52 | 13,72 | 0,68% | - |
| 08.04.2024 | 13,69 | 13,85 | 13,52 | 13,63 | -0,67% | - |
| 05.04.2024 | 13,47 | 13,87 | 13,35 | 13,72 | 2,05% | - |
| 04.04.2024 | 12,79 | 13,45 | 12,79 | 13,45 | 4,31% | - |
| 03.04.2024 | 13,03 | 13,19 | 12,79 | 12,89 | -1,30% | - |
| 02.04.2024 | 12,92 | 13,08 | 12,69 | 13,06 | 0,27% | - |
| 28.03.2024 | 13,03 | 13,29 | 12,91 | 13,03 | 1,92% | - |
| 27.03.2024 | 12,80 | 13,06 | 12,74 | 12,78 | -0,85% | - |
| 26.03.2024 | 12,91 | 13,00 | 12,75 | 12,89 | 0,47% | - |
| 25.03.2024 | 12,72 | 13,10 | 12,61 | 12,83 | 0,71% | - |
| 22.03.2024 | 12,66 | 12,89 | 12,44 | 12,74 | 0,79% | - |
| 21.03.2024 | 12,66 | 12,80 | 12,48 | 12,64 | -0,04% | - |
| 20.03.2024 | 12,88 | 13,03 | 12,45 | 12,65 | -0,94% | - |
| 19.03.2024 | 12,99 | 13,09 | 12,66 | 12,77 | -2,67% | - |
| 18.03.2024 | 13,20 | 13,36 | 12,87 | 13,12 | -0,15% | - |
| 15.03.2024 | 13,06 | 13,35 | 12,83 | 13,14 | 0,65% | - |
| 14.03.2024 | 13,44 | 13,45 | 12,89 | 13,05 | -3,51% | - |
| 13.03.2024 | 13,18 | 13,53 | 12,98 | 13,53 | 3,52% | - |
| 12.03.2024 | 13,00 | 13,38 | 12,78 | 13,07 | -1,99% | - |
| 11.03.2024 | 13,12 | 13,33 | 12,88 | 13,33 | 1,48% | - |
| 08.03.2024 | 13,18 | 13,49 | 12,93 | 13,14 | -0,27% | - |
| 07.03.2024 | 13,16 | 13,38 | 13,06 | 13,17 | -0,15% | - |
| 06.03.2024 | 13,24 | 13,27 | 13,00 | 13,19 | -0,30% | - |
| 05.03.2024 | 13,20 | 13,36 | 13,02 | 13,23 | -0,08% | - |
| 04.03.2024 | 13,66 | 13,79 | 13,12 | 13,24 | -3,22% | 3.000,00 |
| 01.03.2024 | 14,05 | 14,29 | 13,64 | 13,68 | -2,74% | - |
| 29.02.2024 | 14,14 | 14,37 | 13,96 | 14,07 | -0,57% | - |
| 28.02.2024 | 14,24 | 14,45 | 14,08 | 14,15 | -0,67% | - |
| 27.02.2024 | 14,12 | 14,41 | 13,92 | 14,24 | 0,71% | - |
| 26.02.2024 | 14,45 | 14,69 | 14,09 | 14,14 | -1,36% | - |
| 23.02.2024 | 14,26 | 14,65 | 13,93 | 14,34 | 0,70% | - |
| 22.02.2024 | 14,65 | 15,02 | 14,07 | 14,24 | -3,72% | - |
| 21.02.2024 | 15,82 | 15,98 | 14,39 | 14,79 | -8,62% | 80,00 |
| 20.02.2024 | 16,40 | 16,40 | 15,63 | 16,18 | -1,37% | - |
| 19.02.2024 | 16,31 | 16,43 | 16,30 | 16,41 | 0,64% | - |
| 16.02.2024 | 17,27 | 18,00 | 16,30 | 16,30 | -5,62% | - |
| 15.02.2024 | 20,13 | 20,14 | 16,70 | 17,27 | -13,91% | 150,00 |
| 14.02.2024 | 19,88 | 20,57 | 19,77 | 20,06 | 0,85% | - |
| 13.02.2024 | 19,15 | 20,13 | 18,41 | 19,89 | 9,44% | - |
| 12.02.2024 | 19,47 | 19,50 | 17,61 | 18,18 | -7,25% | - |
| 09.02.2024 | 20,12 | 20,36 | 19,56 | 19,60 | -2,66% | - |
| 08.02.2024 | 19,82 | 20,43 | 19,79 | 20,13 | 1,51% | - |
| 07.02.2024 | 19,16 | 19,98 | 19,04 | 19,83 | 3,34% | - |
| 06.02.2024 | 18,55 | 19,30 | 18,43 | 19,19 | 3,31% | - |
| 05.02.2024 | 18,35 | 18,71 | 18,13 | 18,58 | 1,01% | - |
| 02.02.2024 | 18,15 | 18,66 | 18,10 | 18,39 | 1,18% | - |
| 01.02.2024 | 17,94 | 18,35 | 17,82 | 18,18 | 1,31% | - |
| 31.01.2024 | 18,02 | 18,08 | 17,81 | 17,94 | -0,08% | - |
| 30.01.2024 | 18,02 | 18,18 | 17,80 | 17,96 | -0,22% | - |
| 29.01.2024 | 17,97 | 18,35 | 17,94 | 18,00 | 0,17% | - |
| 26.01.2024 | 17,93 | 18,11 | 17,80 | 17,97 | -0,06% | - |
| 25.01.2024 | 18,24 | 18,28 | 17,94 | 17,98 | -0,06% | - |
| 24.01.2024 | 17,91 | 18,02 | 17,57 | 17,99 | 0,39% | - |
| 23.01.2024 | 18,01 | 18,25 | 17,70 | 17,92 | -0,83% | - |
| 22.01.2024 | 18,88 | 19,02 | 18,02 | 18,07 | -4,24% | 15,00 |
| 19.01.2024 | 18,56 | 19,04 | 18,54 | 18,87 | 1,48% | - |
| 18.01.2024 | 18,21 | 18,93 | 18,06 | 18,59 | 1,34% | - |
| 17.01.2024 | 19,45 | 19,48 | 18,24 | 18,35 | -5,90% | - |
| 16.01.2024 | 19,36 | 19,51 | 19,22 | 19,50 | 0,70% | - |
| 15.01.2024 | 19,36 | 19,38 | 19,33 | 19,36 | -0,05% | - |
| 12.01.2024 | 19,13 | 19,46 | 19,02 | 19,37 | 0,65% | - |
| 11.01.2024 | 19,04 | 19,32 | 18,94 | 19,25 | 1,05% | - |
| 10.01.2024 | 19,03 | 19,20 | 18,72 | 19,05 | 0,03% | - |
| 09.01.2024 | 18,51 | 19,17 | 17,98 | 19,04 | 2,81% | - |
| 08.01.2024 | 18,29 | 18,60 | 18,25 | 18,52 | 0,84% | - |
| 05.01.2024 | 18,37 | 18,47 | 18,19 | 18,37 | -0,54% | - |
| 04.01.2024 | 18,26 | 18,53 | 18,18 | 18,47 | 1,15% | - |
| 03.01.2024 | 18,35 | 18,49 | 18,23 | 18,26 | -0,79% | - |
| 02.01.2024 | 18,05 | 18,66 | 18,05 | 18,40 | -0,41% | - |
| 29.12.2023 | 18,47 | 18,51 | 18,34 | 18,48 | 0,05% | - |
| 28.12.2023 | 18,51 | 18,62 | 18,11 | 18,47 | -0,24% | - |
| 27.12.2023 | 18,75 | 19,26 | 18,21 | 18,51 | 2,83% | 250,00 |
| 22.12.2023 | 17,89 | 18,35 | 17,69 | 18,00 | 0,81% | - |
| 21.12.2023 | 17,80 | 18,15 | 17,65 | 17,86 | 0,37% | - |
| 20.12.2023 | 18,01 | 18,24 | 17,75 | 17,79 | -1,08% | - |
| 19.12.2023 | 17,85 | 17,99 | 17,48 | 17,99 | 1,10% | - |
| 18.12.2023 | 18,05 | 18,29 | 17,69 | 17,79 | -1,03% | - |
| 15.12.2023 | 17,62 | 17,98 | 17,54 | 17,98 | 2,28% | - |
| 14.12.2023 | 17,79 | 17,84 | 17,41 | 17,58 | -1,07% | - |
| 13.12.2023 | 17,92 | 18,09 | 17,70 | 17,77 | -0,84% | - |
| 12.12.2023 | 17,92 | 18,16 | 17,63 | 17,92 | -0,17% | - |
| 11.12.2023 | 18,12 | 18,27 | 17,56 | 17,95 | -0,94% | - |
| 08.12.2023 | 17,96 | 18,33 | 17,86 | 18,12 | 1,00% | - |
| 07.12.2023 | 18,20 | 18,27 | 17,83 | 17,94 | -1,65% | - |
| 06.12.2023 | 18,26 | 18,47 | 17,78 | 18,24 | 1,87% | - |
| 05.12.2023 | 18,08 | 18,36 | 17,90 | 17,90 | -1,24% | - |
| 04.12.2023 | 17,78 | 18,34 | 17,65 | 18,13 | 2,00% | - |
| 01.12.2023 | 17,89 | 17,95 | 17,50 | 17,77 | -0,70% | - |
| 30.11.2023 | 17,65 | 17,95 | 17,40 | 17,90 | 1,73% | - |
| 29.11.2023 | 17,77 | 17,95 | 17,35 | 17,59 | -0,85% | - |
| 28.11.2023 | 17,99 | 17,99 | 17,42 | 17,74 | -1,14% | - |
| 27.11.2023 | 17,75 | 18,11 | 17,14 | 17,95 | 1,93% | - |
| 24.11.2023 | 17,51 | 17,93 | 17,39 | 17,61 | 0,51% | - |