15,500€
-0,39%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,56 | 15,65 | 15,27 | 15,49 | -0,45% | - |
| 26.06.2025 | 15,79 | 16,08 | 15,50 | 15,56 | -1,36% | - |
| 25.06.2025 | 16,54 | 16,64 | 15,71 | 15,78 | -4,71% | - |
| 24.06.2025 | 16,42 | 16,89 | 16,05 | 16,56 | 1,10% | 141,00 |
| 23.06.2025 | 15,12 | 16,55 | 15,02 | 16,38 | 8,73% | 12,00 |
| 20.06.2025 | 14,90 | 15,33 | 14,63 | 15,06 | 1,28% | - |
| 19.06.2025 | 15,06 | 15,08 | 14,87 | 14,87 | -1,26% | - |
| 18.06.2025 | 15,10 | 15,29 | 14,98 | 15,06 | -0,07% | - |
| 17.06.2025 | 15,21 | 15,26 | 15,02 | 15,07 | -1,18% | - |
| 16.06.2025 | 14,94 | 15,28 | 14,70 | 15,25 | 2,42% | - |
| 13.06.2025 | 14,91 | 15,01 | 14,55 | 14,89 | -0,20% | - |
| 12.06.2025 | 14,70 | 15,07 | 14,35 | 14,92 | 1,26% | - |
| 11.06.2025 | 14,90 | 14,95 | 14,48 | 14,74 | -1,14% | - |
| 10.06.2025 | 14,92 | 15,21 | 14,68 | 14,91 | 0,13% | - |
| 09.06.2025 | 14,26 | 14,94 | 13,91 | 14,89 | 3,08% | 820,00 |
| 06.06.2025 | 12,12 | 14,44 | 12,07 | 14,44 | 19,64% | 80,00 |
| 05.06.2025 | 12,23 | 12,43 | 12,03 | 12,07 | -1,31% | 180,00 |
| 04.06.2025 | 12,48 | 12,55 | 12,23 | 12,23 | -1,96% | - |
| 03.06.2025 | 12,24 | 12,49 | 12,19 | 12,48 | 1,34% | - |
| 02.06.2025 | 12,49 | 12,55 | 12,20 | 12,31 | -1,68% | - |
| 30.05.2025 | 12,24 | 12,70 | 12,23 | 12,52 | 2,20% | - |
| 29.05.2025 | 12,34 | 12,60 | 12,18 | 12,25 | -0,53% | 250,00 |
| 28.05.2025 | 12,44 | 12,86 | 12,25 | 12,32 | -1,24% | - |
| 27.05.2025 | 12,08 | 12,47 | 11,92 | 12,47 | 3,31% | - |
| 26.05.2025 | 11,91 | 12,12 | 11,80 | 12,07 | 1,73% | 29,00 |
| 23.05.2025 | 11,78 | 12,07 | 11,58 | 11,87 | 0,55% | 250,00 |
| 22.05.2025 | 12,35 | 12,35 | 11,51 | 11,80 | -8,24% | 270,00 |
| 21.05.2025 | 12,69 | 13,23 | 12,58 | 12,86 | 1,26% | 250,00 |
| 20.05.2025 | 12,69 | 12,81 | 12,50 | 12,70 | 0,32% | - |
| 19.05.2025 | 12,45 | 12,72 | 12,15 | 12,66 | 1,56% | 250,00 |
| 16.05.2025 | 12,64 | 12,64 | 12,30 | 12,47 | 0,48% | 4,00 |
| 15.05.2025 | 12,91 | 13,11 | 12,41 | 12,41 | -4,02% | 3,00 |
| 14.05.2025 | 12,89 | 13,02 | 12,66 | 12,93 | 0,27% | - |
| 13.05.2025 | 13,18 | 13,33 | 12,79 | 12,89 | -2,01% | - |
| 12.05.2025 | 12,88 | 13,27 | 12,72 | 13,16 | 3,34% | 90,00 |
| 09.05.2025 | 12,77 | 12,99 | 12,59 | 12,73 | -0,31% | 12,00 |
| 08.05.2025 | 12,76 | 12,90 | 12,56 | 12,77 | 0,00% | - |
| 07.05.2025 | 12,51 | 12,85 | 12,42 | 12,77 | 3,03% | - |
| 06.05.2025 | 12,44 | 12,49 | 12,23 | 12,40 | -0,76% | - |
| 05.05.2025 | 12,45 | 12,88 | 12,16 | 12,49 | 0,24% | - |
| 02.05.2025 | 12,21 | 12,56 | 12,06 | 12,46 | 2,72% | 40,00 |
| 30.04.2025 | 12,17 | 12,24 | 12,01 | 12,13 | -0,29% | - |
| 29.04.2025 | 12,16 | 12,24 | 11,92 | 12,17 | 0,37% | - |
| 28.04.2025 | 12,16 | 12,33 | 12,00 | 12,12 | -0,86% | - |
| 25.04.2025 | 12,25 | 12,37 | 12,17 | 12,23 | -0,29% | - |
| 24.04.2025 | 12,42 | 12,42 | 11,95 | 12,26 | -1,09% | 50,00 |
| 23.04.2025 | 12,37 | 12,64 | 12,23 | 12,40 | 0,16% | - |
| 22.04.2025 | 11,92 | 12,39 | 11,90 | 12,38 | 1,23% | - |
| 17.04.2025 | 12,22 | 12,31 | 11,95 | 12,23 | 0,82% | - |
| 16.04.2025 | 12,46 | 12,46 | 12,06 | 12,13 | -2,77% | - |
| 15.04.2025 | 12,20 | 12,52 | 12,15 | 12,47 | 1,80% | - |
| 14.04.2025 | 12,19 | 12,39 | 12,04 | 12,25 | 1,45% | - |
| 11.04.2025 | 11,95 | 12,24 | 11,65 | 12,08 | 0,37% | 100,00 |
| 10.04.2025 | 12,22 | 12,22 | 11,74 | 12,03 | -1,76% | - |
| 09.04.2025 | 11,14 | 12,31 | 10,79 | 12,25 | 9,77% | 9,00 |
| 08.04.2025 | 11,45 | 11,80 | 11,02 | 11,16 | -2,62% | - |
| 07.04.2025 | 11,60 | 11,85 | 10,89 | 11,46 | -1,12% | 2,00 |
| 04.04.2025 | 11,78 | 11,78 | 11,36 | 11,59 | -1,91% | - |
| 03.04.2025 | 12,13 | 12,22 | 11,49 | 11,81 | -2,74% | 4,00 |
| 02.04.2025 | 12,13 | 12,19 | 12,04 | 12,14 | -0,21% | - |
| 01.04.2025 | 12,07 | 12,25 | 11,98 | 12,17 | 0,54% | - |
| 31.03.2025 | 12,40 | 12,40 | 12,05 | 12,10 | -2,42% | - |
| 28.03.2025 | 12,70 | 12,72 | 12,35 | 12,40 | -2,27% | - |
| 27.03.2025 | 12,60 | 12,71 | 12,54 | 12,69 | 0,65% | - |
| 26.03.2025 | 12,79 | 12,79 | 12,59 | 12,61 | -1,43% | - |
| 25.03.2025 | 12,79 | 12,85 | 12,61 | 12,79 | 0,02% | - |
| 24.03.2025 | 12,65 | 12,93 | 12,61 | 12,79 | 0,51% | - |
| 21.03.2025 | 12,77 | 12,89 | 12,59 | 12,72 | -0,29% | - |
| 20.03.2025 | 12,69 | 12,86 | 12,66 | 12,76 | 0,55% | - |
| 19.03.2025 | 12,32 | 12,71 | 12,32 | 12,69 | 3,00% | - |
| 18.03.2025 | 12,45 | 12,55 | 12,27 | 12,32 | -1,28% | - |
| 17.03.2025 | 12,56 | 12,68 | 12,30 | 12,48 | -1,03% | - |
| 14.03.2025 | 12,23 | 12,90 | 12,23 | 12,61 | 3,02% | 40,00 |
| 13.03.2025 | 12,39 | 12,63 | 12,16 | 12,24 | -1,33% | 17,00 |
| 12.03.2025 | 12,64 | 12,81 | 12,36 | 12,41 | -1,94% | - |
| 11.03.2025 | 12,55 | 12,86 | 12,43 | 12,65 | 1,06% | - |
| 10.03.2025 | 12,85 | 12,92 | 12,49 | 12,52 | -2,42% | - |
| 07.03.2025 | 12,97 | 12,97 | 12,68 | 12,83 | -1,17% | 7,00 |
| 06.03.2025 | 12,93 | 13,07 | 12,54 | 12,98 | 0,23% | - |
| 05.03.2025 | 13,21 | 13,23 | 12,89 | 12,95 | -2,19% | - |
| 04.03.2025 | 13,68 | 13,68 | 13,24 | 13,24 | -2,83% | - |
| 03.03.2025 | 14,17 | 14,18 | 13,57 | 13,63 | -3,59% | 3,00 |
| 28.02.2025 | 14,04 | 14,28 | 13,94 | 14,13 | -0,25% | - |
| 27.02.2025 | 13,88 | 14,19 | 13,86 | 14,17 | 2,20% | - |
| 26.02.2025 | 14,04 | 14,20 | 13,77 | 13,86 | -1,39% | - |
| 25.02.2025 | 14,08 | 14,11 | 13,85 | 14,06 | -0,12% | - |
| 24.02.2025 | 13,82 | 14,16 | 13,71 | 14,08 | 1,99% | - |
| 21.02.2025 | 13,91 | 14,10 | 13,67 | 13,80 | -0,70% | - |
| 20.02.2025 | 14,49 | 14,49 | 13,85 | 13,90 | -2,93% | - |
| 19.02.2025 | 14,84 | 15,01 | 14,16 | 14,32 | -3,67% | - |
| 18.02.2025 | 15,03 | 15,16 | 14,77 | 14,86 | -1,10% | 4,00 |
| 17.02.2025 | 15,10 | 15,13 | 14,95 | 15,03 | 0,48% | - |
| 14.02.2025 | 15,22 | 15,44 | 14,94 | 14,96 | -0,73% | - |
| 13.02.2025 | 15,29 | 15,46 | 15,01 | 15,07 | -1,57% | - |
| 12.02.2025 | 15,77 | 15,78 | 15,30 | 15,31 | -2,78% | - |
| 11.02.2025 | 15,87 | 15,93 | 15,55 | 15,74 | -0,69% | 10,00 |
| 10.02.2025 | 15,52 | 15,97 | 15,33 | 15,85 | 2,01% | - |
| 07.02.2025 | 15,49 | 15,63 | 15,41 | 15,54 | 0,40% | 7,00 |
| 06.02.2025 | 15,54 | 15,67 | 15,43 | 15,48 | -0,15% | 5,00 |
| 05.02.2025 | 15,41 | 15,61 | 15,27 | 15,50 | 0,63% | 4,00 |