15,481$
-0,44%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 15,40 | 15,72 | 15,23 | 15,55 | 0,84% | 446.991,00 |
| 22.04.2024 | 15,10 | 15,53 | 15,03 | 15,42 | 2,12% | 787.531,00 |
| 19.04.2024 | 14,73 | 15,15 | 14,71 | 15,10 | 1,48% | 571.496,00 |
| 18.04.2024 | 14,82 | 14,92 | 14,76 | 14,88 | 0,61% | 403.113,00 |
| 17.04.2024 | 14,73 | 14,82 | 14,57 | 14,79 | 1,86% | 804.727,00 |
| 16.04.2024 | 14,41 | 14,64 | 14,31 | 14,52 | 0,41% | 518.452,00 |
| 15.04.2024 | 14,78 | 14,84 | 14,31 | 14,46 | -1,70% | 487.587,00 |
| 12.04.2024 | 14,59 | 14,81 | 14,48 | 14,71 | 0,34% | 748.943,00 |
| 11.04.2024 | 14,91 | 14,93 | 14,64 | 14,66 | -1,48% | 479.398,00 |
| 10.04.2024 | 14,67 | 14,92 | 14,67 | 14,88 | -0,13% | 230.615,00 |
| 09.04.2024 | 14,82 | 14,98 | 14,77 | 14,90 | 0,74% | 265.697,00 |
| 08.04.2024 | 14,90 | 14,98 | 14,66 | 14,79 | -0,40% | 445.401,00 |
| 05.04.2024 | 14,49 | 15,05 | 14,44 | 14,85 | 1,92% | 932.685,00 |
| 04.04.2024 | 14,08 | 14,57 | 14,02 | 14,57 | 4,22% | 1.008.545,00 |
| 03.04.2024 | 14,07 | 14,22 | 13,85 | 13,98 | -0,64% | 527.388,00 |
| 02.04.2024 | 13,79 | 14,10 | 13,69 | 14,07 | 1,44% | 400.643,00 |
| 01.04.2024 | 13,95 | 13,99 | 13,61 | 13,87 | -0,64% | 673.069,00 |
| 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% | 656.361,00 |
| 26.03.2024 | 14,05 | 14,07 | 13,83 | 13,83 | -1,28% | 469.891,00 |
| 25.03.2024 | 13,82 | 14,11 | 13,82 | 14,01 | 1,45% | 851.068,00 |
| 22.03.2024 | 13,77 | 13,86 | 13,50 | 13,81 | 0,58% | 927.875,00 |
| 21.03.2024 | 13,78 | 13,88 | 13,66 | 13,73 | -0,44% | 934.752,00 |
| 20.03.2024 | 13,97 | 13,97 | 13,60 | 13,79 | -1,43% | 1.268.226,00 |
| 19.03.2024 | 14,09 | 14,16 | 13,79 | 13,99 | -0,85% | 946.266,00 |
| 18.03.2024 | 14,20 | 14,44 | 14,05 | 14,11 | -1,67% | 1.526.866,00 |
| 15.03.2024 | 14,18 | 14,48 | 13,93 | 14,35 | 0,91% | 1.438.866,00 |
| 14.03.2024 | 14,62 | 14,62 | 14,14 | 14,22 | -3,07% | 1.207.521,00 |
| 13.03.2024 | 14,27 | 14,79 | 14,17 | 14,67 | 2,16% | 1.410.632,00 |
| 12.03.2024 | 14,51 | 14,51 | 14,00 | 14,36 | 1,13% | 883.472,00 |
| 11.03.2024 | 14,35 | 14,47 | 14,15 | 14,20 | -1,18% | 716.582,00 |
| 08.03.2024 | 14,50 | 14,72 | 14,21 | 14,37 | -0,42% | 988.056,00 |
| 07.03.2024 | 14,35 | 14,53 | 14,27 | 14,43 | 0,42% | 573.463,00 |
| 06.03.2024 | 14,36 | 14,40 | 14,15 | 14,37 | 0,00% | 1.312.823,00 |
| 05.03.2024 | 14,38 | 14,43 | 14,20 | 14,37 | 0,07% | 737.895,00 |
| 04.03.2024 | 14,84 | 14,85 | 14,27 | 14,36 | -3,17% | 1.129.081,00 |
| 01.03.2024 | 15,18 | 15,22 | 14,80 | 14,83 | -2,43% | 1.095.897,00 |
| 29.02.2024 | 15,47 | 15,49 | 15,15 | 15,20 | -0,85% | 767.620,00 |
| 28.02.2024 | 15,33 | 15,47 | 15,25 | 15,33 | -0,65% | 868.871,00 |
| 27.02.2024 | 15,33 | 15,58 | 15,14 | 15,43 | 0,65% | 1.462.112,00 |
| 26.02.2024 | 15,54 | 15,54 | 15,27 | 15,33 | -1,16% | 1.859.921,00 |
| 23.02.2024 | 15,40 | 15,79 | 15,16 | 15,51 | 0,65% | 3.187.994,00 |
| 22.02.2024 | 16,05 | 16,09 | 15,23 | 15,41 | -3,63% | 7.750.944,00 |
| 21.02.2024 | 16,85 | 16,97 | 15,60 | 15,99 | -8,63% | 4.674.887,00 |
| 20.02.2024 | 17,53 | 17,56 | 16,96 | 17,50 | -0,40% | 718.792,00 |
| 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% | 1.829.302,00 |
| 14.02.2024 | 21,32 | 21,92 | 21,25 | 21,50 | 0,89% | 1.627.563,00 |
| 13.02.2024 | 21,03 | 21,55 | 20,64 | 21,31 | 8,72% | 5.806.888,00 |
| 12.02.2024 | 19,90 | 19,91 | 18,95 | 19,60 | -7,24% | 1.818.829,00 |
| 09.02.2024 | 21,69 | 21,84 | 21,09 | 21,13 | -2,63% | 3.397.789,00 |
| 08.02.2024 | 21,46 | 22,00 | 21,39 | 21,70 | 1,59% | 3.655.774,00 |
| 07.02.2024 | 20,50 | 21,43 | 20,48 | 21,36 | 3,49% | 6.020.407,00 |
| 06.02.2024 | 19,95 | 20,69 | 19,84 | 20,64 | 3,46% | 3.612.666,00 |
| 05.02.2024 | 19,82 | 19,97 | 19,55 | 19,95 | 0,61% | 1.986.903,00 |
| 02.02.2024 | 19,71 | 20,11 | 19,63 | 19,83 | 0,51% | 1.002.844,00 |
| 01.02.2024 | 19,55 | 19,85 | 19,30 | 19,73 | 1,91% | 1.002.683,00 |
| 31.01.2024 | 19,53 | 19,55 | 19,36 | 19,36 | -0,67% | 705.523,00 |
| 30.01.2024 | 19,50 | 19,56 | 19,38 | 19,49 | -0,15% | 3.145.540,00 |
| 29.01.2024 | 19,65 | 19,66 | 19,40 | 19,52 | 0,10% | 1.056.857,00 |
| 26.01.2024 | 19,49 | 19,51 | 19,37 | 19,50 | 0,10% | 1.136.621,00 |
| 25.01.2024 | 19,85 | 19,85 | 19,44 | 19,48 | -0,41% | 1.707.267,00 |
| 24.01.2024 | 19,70 | 19,71 | 19,23 | 19,56 | 0,67% | 2.058.412,00 |
| 23.01.2024 | 19,70 | 19,76 | 19,30 | 19,43 | -1,17% | 1.967.076,00 |
| 22.01.2024 | 20,48 | 20,50 | 19,65 | 19,66 | -4,42% | 2.083.045,00 |
| 19.01.2024 | 20,31 | 20,72 | 20,22 | 20,57 | 1,83% | 1.503.356,00 |
| 18.01.2024 | 20,00 | 20,44 | 19,96 | 20,20 | 1,15% | 1.240.497,00 |
| 17.01.2024 | 21,16 | 21,16 | 19,82 | 19,97 | -5,80% | 5.065.922,00 |
| 16.01.2024 | 21,01 | 21,21 | 20,92 | 21,20 | -0,09% | 965.215,00 |
| 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% | 772.917,00 |
| 10.01.2024 | 20,85 | 20,91 | 20,71 | 20,91 | 0,43% | 801.670,00 |
| 09.01.2024 | 20,28 | 20,85 | 20,12 | 20,82 | 2,56% | 1.345.504,00 |
| 08.01.2024 | 20,05 | 20,30 | 19,97 | 20,30 | 1,05% | 905.989,00 |
| 05.01.2024 | 19,94 | 20,24 | 19,94 | 20,09 | 0,00% | 862.565,00 |
| 04.01.2024 | 20,00 | 20,28 | 19,96 | 20,09 | 0,75% | 1.117.961,00 |
| 03.01.2024 | 20,03 | 20,14 | 19,90 | 19,94 | -0,94% | 1.169.519,00 |
| 02.01.2024 | 20,19 | 20,33 | 20,10 | 20,13 | -1,23% | 1.448.643,00 |
| 29.12.2023 | 20,39 | 20,50 | 20,32 | 20,38 | -0,24% | 837.716,00 |
| 28.12.2023 | 20,55 | 20,60 | 20,39 | 20,43 | -0,68% | 1.385.059,00 |
| 27.12.2023 | 20,54 | 20,67 | 20,25 | 20,57 | 0,24% | 1.459.315,00 |
| 26.12.2023 | 20,10 | 20,84 | 20,06 | 20,52 | 3,43% | 5.365.126,00 |
| 22.12.2023 | 19,70 | 19,92 | 19,57 | 19,84 | 1,02% | 719.477,00 |
| 21.12.2023 | 19,75 | 19,75 | 19,48 | 19,64 | 1,13% | 558.325,00 |
| 20.12.2023 | 19,70 | 20,00 | 19,42 | 19,42 | -1,62% | 488.764,00 |
| 19.12.2023 | 19,44 | 19,75 | 19,30 | 19,74 | 1,23% | 630.175,00 |
| 18.12.2023 | 19,46 | 19,88 | 19,41 | 19,50 | -0,51% | 701.254,00 |
| 15.12.2023 | 19,41 | 19,60 | 19,21 | 19,60 | 1,34% | 669.697,00 |
| 14.12.2023 | 19,30 | 19,51 | 19,14 | 19,34 | 0,00% | 712.735,00 |
| 13.12.2023 | 19,32 | 19,55 | 19,21 | 19,34 | -0,05% | 554.754,00 |
| 12.12.2023 | 19,37 | 19,59 | 19,12 | 19,35 | 0,26% | 680.262,00 |
| 11.12.2023 | 19,50 | 19,54 | 18,98 | 19,30 | -1,08% | 690.641,00 |
| 08.12.2023 | 19,39 | 19,60 | 19,29 | 19,51 | 0,77% | 396.932,00 |
| 07.12.2023 | 19,51 | 19,53 | 19,24 | 19,36 | -1,33% | 458.614,00 |
| 06.12.2023 | 19,68 | 19,80 | 19,28 | 19,62 | -0,30% | 705.122,00 |
| 05.12.2023 | 19,61 | 19,73 | 19,54 | 19,68 | 0,20% | 803.639,00 |
| 04.12.2023 | 19,29 | 19,77 | 19,29 | 19,64 | 1,50% | 1.026.634,00 |
| 01.12.2023 | 19,21 | 19,39 | 19,11 | 19,35 | -0,72% | 484.344,00 |
| 30.11.2023 | 19,29 | 19,49 | 18,97 | 19,49 | 0,98% | 324.432,00 |
| 29.11.2023 | 19,55 | 19,69 | 19,14 | 19,30 | -1,03% | 606.251,00 |