14,410€
-1,44%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 14,67 | 14,86 | 14,63 | 14,63 | 0,07% | 915,00 |
| 07.05.2024 | 14,59 | 14,62 | 14,30 | 14,62 | 0,79% | 380,00 |
| 06.05.2024 | 14,26 | 14,51 | 14,26 | 14,51 | -1,99% | 105,00 |
| 03.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,90% | 6,00 |
| 02.05.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -2,58% | 9,00 |
| 30.04.2024 | 15,04 | 15,33 | 15,04 | 15,33 | 1,15% | 138,00 |
| 29.04.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 1,13% | 240,00 |
| 26.04.2024 | 14,99 | 14,99 | 14,99 | 14,99 | 0,23% | 9,00 |
| 25.04.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 2,05% | 1.557,00 |
| 24.04.2024 | 14,60 | 14,65 | 14,60 | 14,65 | 1,10% | 95,00 |
| 23.04.2024 | 14,59 | 14,59 | 14,49 | 14,49 | 0,10% | 2.181,00 |
| 22.04.2024 | 14,40 | 14,48 | 14,40 | 14,48 | 2,88% | 1.100,00 |
| 19.04.2024 | 14,07 | 14,07 | 14,07 | 14,07 | 2,40% | 10,00 |
| 18.04.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -0,60% | 1,00 |
| 17.04.2024 | 13,66 | 13,94 | 13,55 | 13,82 | 0,67% | - |
| 16.04.2024 | 13,46 | 13,73 | 13,46 | 13,73 | -0,51% | 26,00 |
| 15.04.2024 | 13,99 | 13,99 | 13,72 | 13,80 | 0,36% | 206,00 |
| 12.04.2024 | 13,88 | 13,88 | 13,75 | 13,75 | -0,18% | 790,00 |
| 11.04.2024 | 13,75 | 13,78 | 13,69 | 13,78 | -0,79% | 164,00 |
| 10.04.2024 | 13,75 | 13,89 | 13,75 | 13,89 | 1,65% | 65,00 |
| 09.04.2024 | 13,62 | 13,74 | 13,52 | 13,66 | 0,04% | - |
| 08.04.2024 | 13,83 | 13,95 | 13,64 | 13,66 | 0,22% | 1.571,00 |
| 05.04.2024 | 13,50 | 13,63 | 13,50 | 13,63 | 1,87% | 109,00 |
| 04.04.2024 | 13,00 | 13,38 | 12,79 | 13,38 | 3,72% | 2.218,00 |
| 03.04.2024 | 12,93 | 13,02 | 12,90 | 12,90 | 0,59% | 238,00 |
| 02.04.2024 | 13,05 | 13,05 | 12,80 | 12,82 | -1,61% | 3.876,00 |
| 28.03.2024 | 13,15 | 13,15 | 13,03 | 13,03 | 0,23% | 116,00 |
| 27.03.2024 | 12,98 | 13,00 | 12,89 | 13,00 | 1,33% | 936,00 |
| 26.03.2024 | 12,78 | 13,00 | 12,78 | 12,83 | -0,93% | 96,00 |
| 25.03.2024 | 12,59 | 12,95 | 12,59 | 12,95 | 0,47% | 87,00 |
| 22.03.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 1,90% | 6,00 |
| 21.03.2024 | 12,61 | 12,65 | 12,61 | 12,65 | 0,08% | 31,00 |
| 20.03.2024 | 13,01 | 13,01 | 12,64 | 12,64 | -2,39% | 271,00 |
| 19.03.2024 | 12,98 | 13,16 | 12,89 | 12,95 | -0,84% | 951,00 |
| 18.03.2024 | 13,32 | 13,32 | 13,06 | 13,06 | -1,73% | 591,00 |
| 15.03.2024 | 13,12 | 13,29 | 12,86 | 13,29 | 1,76% | 1.146,00 |
| 14.03.2024 | 13,31 | 13,43 | 13,05 | 13,06 | -2,03% | 5.731,00 |
| 13.03.2024 | 13,20 | 13,33 | 13,10 | 13,33 | 1,76% | 2.098,00 |
| 12.03.2024 | 13,26 | 13,26 | 13,10 | 13,10 | 0,77% | 1.624,00 |
| 11.03.2024 | 13,29 | 13,29 | 13,00 | 13,00 | -1,22% | 226,00 |
| 08.03.2024 | 13,31 | 13,43 | 13,16 | 13,16 | 0,46% | 450,00 |
| 07.03.2024 | 13,02 | 13,30 | 13,02 | 13,10 | -0,23% | 42,00 |
| 06.03.2024 | 13,32 | 13,32 | 13,13 | 13,13 | -0,98% | 28,00 |
| 05.03.2024 | 13,24 | 13,30 | 13,10 | 13,26 | -0,23% | 198,00 |
| 04.03.2024 | 13,38 | 13,38 | 13,29 | 13,29 | -3,20% | 525,00 |
| 01.03.2024 | 14,25 | 14,25 | 13,73 | 13,73 | -3,34% | 1.791,00 |
| 29.02.2024 | 14,14 | 14,37 | 14,07 | 14,21 | 0,18% | - |
| 28.02.2024 | 14,11 | 14,53 | 14,11 | 14,18 | -0,56% | 750,00 |
| 27.02.2024 | 13,99 | 14,26 | 13,99 | 14,26 | 0,64% | 311,00 |
| 26.02.2024 | 14,49 | 14,55 | 14,17 | 14,17 | -1,19% | 1.275,00 |
| 23.02.2024 | 14,39 | 14,45 | 14,20 | 14,34 | -1,10% | 1.422,00 |
| 22.02.2024 | 14,78 | 15,11 | 14,50 | 14,50 | -0,96% | 644,00 |
| 21.02.2024 | 15,97 | 15,97 | 14,64 | 14,64 | -9,57% | 887,00 |
| 20.02.2024 | 16,53 | 16,53 | 16,00 | 16,19 | -0,31% | 681,00 |
| 19.02.2024 | 16,47 | 16,47 | 16,24 | 16,24 | -1,58% | 196,00 |
| 16.02.2024 | 17,44 | 18,00 | 16,50 | 16,50 | -4,01% | 9.251,00 |
| 15.02.2024 | 20,32 | 20,32 | 17,00 | 17,19 | -15,57% | 6.236,00 |
| 14.02.2024 | 19,73 | 20,40 | 19,73 | 20,36 | 2,52% | 55,00 |
| 13.02.2024 | 19,00 | 19,86 | 18,75 | 19,86 | 11,57% | 5.633,00 |
| 12.02.2024 | 19,23 | 19,23 | 17,72 | 17,80 | -10,78% | 6.012,00 |
| 09.02.2024 | 20,32 | 20,32 | 19,95 | 19,95 | -0,84% | 61,00 |
| 08.02.2024 | 19,62 | 20,46 | 19,61 | 20,12 | 1,98% | 3.456,00 |
| 07.02.2024 | 19,75 | 19,87 | 19,73 | 19,73 | 3,30% | 1.360,00 |
| 06.02.2024 | 18,65 | 19,10 | 18,53 | 19,10 | 3,86% | 63,00 |
| 05.02.2024 | 18,53 | 18,56 | 18,39 | 18,39 | -1,13% | 171,00 |
| 02.02.2024 | 18,29 | 18,60 | 17,97 | 18,60 | 3,68% | 222,00 |
| 01.02.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 0,50% | 1,00 |
| 31.01.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,00% | 5,00 |
| 30.01.2024 | 17,93 | 18,03 | 17,93 | 18,03 | 0,22% | 150,00 |
| 29.01.2024 | 17,79 | 18,00 | 17,79 | 17,99 | -0,06% | 14,00 |
| 26.01.2024 | 17,75 | 18,00 | 17,75 | 18,00 | 0,45% | 620,00 |
| 25.01.2024 | 18,27 | 18,27 | 17,91 | 17,92 | 0,62% | 23,00 |
| 24.01.2024 | 17,99 | 17,99 | 17,81 | 17,81 | -1,06% | 420,00 |
| 23.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,44% | 3,00 |
| 22.01.2024 | 19,09 | 19,12 | 18,45 | 18,45 | -1,44% | 140,00 |
| 19.01.2024 | 18,42 | 18,90 | 18,42 | 18,72 | 0,86% | 478,00 |
| 18.01.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 1,37% | 200,00 |
| 17.01.2024 | 19,55 | 19,64 | 18,31 | 18,31 | -4,78% | 405,00 |
| 16.01.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 0,42% | 3,00 |
| 15.01.2024 | 19,55 | 19,55 | 19,15 | 19,15 | 0,31% | 73,00 |
| 12.01.2024 | 18,90 | 19,09 | 18,90 | 19,09 | -0,26% | 30,00 |
| 11.01.2024 | 18,90 | 19,19 | 18,90 | 19,14 | 0,79% | 63,00 |
| 10.01.2024 | 18,94 | 18,99 | 18,94 | 18,99 | -0,16% | 140,00 |
| 09.01.2024 | 18,11 | 19,02 | 18,11 | 19,02 | 3,03% | 4.001,00 |
| 08.01.2024 | 18,50 | 18,50 | 18,07 | 18,46 | 0,82% | 482,00 |
| 05.01.2024 | 18,22 | 18,31 | 18,14 | 18,31 | -0,49% | 980,00 |
| 04.01.2024 | 18,08 | 18,40 | 18,08 | 18,40 | 0,11% | 811,00 |
| 03.01.2024 | 18,55 | 18,55 | 18,16 | 18,38 | -0,38% | 1.387,00 |
| 02.01.2024 | 18,31 | 18,54 | 18,24 | 18,45 | 1,10% | 5.038,00 |
| 29.12.2023 | 18,31 | 18,31 | 18,25 | 18,25 | -1,88% | 15,00 |
| 28.12.2023 | 18,16 | 18,60 | 18,06 | 18,60 | 0,11% | 3.117,00 |
| 27.12.2023 | 19,02 | 19,02 | 18,35 | 18,58 | 3,22% | 3.230,00 |
| 22.12.2023 | 17,98 | 18,37 | 17,83 | 18,00 | 1,35% | 1.235,00 |
| 21.12.2023 | 17,76 | 17,76 | 17,76 | 17,76 | -0,17% | 12,00 |
| 20.12.2023 | 18,00 | 18,20 | 17,79 | 17,79 | 0,85% | 192,00 |
| 19.12.2023 | 17,64 | 17,64 | 17,64 | 17,64 | -2,60% | 22,00 |
| 18.12.2023 | 18,00 | 18,11 | 18,00 | 18,11 | 2,90% | 427,00 |
| 15.12.2023 | 17,88 | 17,88 | 17,41 | 17,60 | -0,17% | 423,00 |
| 14.12.2023 | 17,60 | 17,63 | 17,60 | 17,63 | -0,06% | 1.041,00 |
| 13.12.2023 | 17,80 | 17,80 | 17,64 | 17,64 | -1,29% | 250,00 |