14,300$
-0,21%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,44 | 14,50 | 14,23 | 14,30 | -0,21% | 234.812,00 |
| 08.05.2025 | 14,54 | 14,60 | 14,17 | 14,33 | -0,62% | 197.251,00 |
| 07.05.2025 | 14,31 | 14,59 | 14,21 | 14,42 | 2,12% | 181.405,00 |
| 06.05.2025 | 14,08 | 14,14 | 13,95 | 14,12 | 0,07% | 139.549,00 |
| 05.05.2025 | 13,98 | 14,26 | 13,77 | 14,11 | 0,28% | 152.284,00 |
| 02.05.2025 | 13,88 | 14,15 | 13,75 | 14,07 | 2,18% | 179.551,00 |
| 01.05.2025 | 13,75 | 13,86 | 13,67 | 13,77 | 0,22% | 171.244,00 |
| 30.04.2025 | 13,70 | 13,89 | 13,64 | 13,74 | -0,87% | 117.187,00 |
| 29.04.2025 | 13,82 | 13,87 | 13,59 | 13,86 | 0,00% | 202.928,00 |
| 28.04.2025 | 13,95 | 14,00 | 13,71 | 13,86 | -0,07% | 113.878,00 |
| 25.04.2025 | 13,93 | 14,04 | 13,82 | 13,87 | -0,57% | 108.544,00 |
| 24.04.2025 | 13,91 | 14,09 | 13,87 | 13,95 | -0,71% | 134.987,00 |
| 23.04.2025 | 14,35 | 14,35 | 13,89 | 14,05 | -0,57% | 177.518,00 |
| 22.04.2025 | 13,96 | 14,14 | 13,76 | 14,13 | 2,69% | 141.188,00 |
| 21.04.2025 | 13,80 | 13,93 | 13,63 | 13,76 | -1,01% | 124.920,00 |
| 17.04.2025 | 13,82 | 13,96 | 13,70 | 13,90 | 0,72% | 141.943,00 |
| 16.04.2025 | 14,02 | 14,08 | 13,73 | 13,80 | -1,78% | 195.079,00 |
| 15.04.2025 | 13,86 | 14,12 | 13,79 | 14,05 | 1,30% | 180.114,00 |
| 14.04.2025 | 13,80 | 14,07 | 13,68 | 13,87 | 1,39% | 201.095,00 |
| 11.04.2025 | 13,43 | 13,76 | 13,27 | 13,68 | 1,48% | 183.794,00 |
| 10.04.2025 | 13,22 | 13,50 | 13,05 | 13,48 | 0,75% | 474.932,00 |
| 09.04.2025 | 12,13 | 13,47 | 12,13 | 13,38 | 9,58% | 467.006,00 |
| 08.04.2025 | 12,73 | 12,73 | 12,05 | 12,21 | -2,24% | 432.888,00 |
| 07.04.2025 | 12,32 | 13,16 | 12,28 | 12,49 | -1,73% | 472.947,00 |
| 04.04.2025 | 12,75 | 12,90 | 12,56 | 12,71 | -2,31% | 630.829,00 |
| 03.04.2025 | 12,88 | 13,05 | 12,75 | 13,01 | -1,21% | 461.969,00 |
| 02.04.2025 | 12,97 | 13,24 | 12,97 | 13,17 | 0,53% | 203.276,00 |
| 01.04.2025 | 13,01 | 13,19 | 12,92 | 13,10 | 0,08% | 220.941,00 |
| 31.03.2025 | 13,34 | 13,34 | 13,00 | 13,09 | -2,53% | 364.765,00 |
| 28.03.2025 | 13,70 | 13,71 | 13,36 | 13,43 | -2,04% | 252.277,00 |
| 27.03.2025 | 13,55 | 13,71 | 13,52 | 13,71 | 1,03% | 131.253,00 |
| 26.03.2025 | 13,71 | 13,76 | 13,54 | 13,57 | -0,95% | 178.960,00 |
| 25.03.2025 | 13,80 | 13,89 | 13,68 | 13,70 | -0,80% | 239.904,00 |
| 24.03.2025 | 13,81 | 13,96 | 13,62 | 13,81 | 0,36% | 227.973,00 |
| 21.03.2025 | 13,73 | 13,94 | 13,69 | 13,76 | -0,72% | 178.667,00 |
| 20.03.2025 | 13,81 | 13,95 | 13,72 | 13,86 | 0,14% | 149.144,00 |
| 19.03.2025 | 13,49 | 13,84 | 13,44 | 13,84 | 2,75% | 207.001,00 |
| 18.03.2025 | 13,55 | 13,59 | 13,40 | 13,47 | -1,10% | 222.858,00 |
| 17.03.2025 | 13,70 | 13,82 | 13,43 | 13,62 | -0,73% | 267.410,00 |
| 14.03.2025 | 13,41 | 13,84 | 13,40 | 13,72 | 3,39% | 525.427,00 |
| 13.03.2025 | 13,50 | 13,50 | 13,20 | 13,27 | -1,70% | 364.573,00 |
| 12.03.2025 | 13,93 | 13,93 | 13,42 | 13,50 | -2,10% | 371.184,00 |
| 11.03.2025 | 13,78 | 13,94 | 13,57 | 13,79 | 1,77% | 474.513,00 |
| 10.03.2025 | 13,75 | 13,97 | 13,53 | 13,55 | -2,66% | 415.866,00 |
| 07.03.2025 | 14,00 | 14,03 | 13,76 | 13,92 | -0,50% | 316.288,00 |
| 06.03.2025 | 13,75 | 14,12 | 13,57 | 13,99 | 0,29% | 343.432,00 |
| 05.03.2025 | 13,96 | 14,10 | 13,87 | 13,95 | -0,29% | 441.958,00 |
| 04.03.2025 | 14,28 | 14,28 | 13,99 | 13,99 | -2,24% | 394.063,00 |
| 03.03.2025 | 14,72 | 14,82 | 14,22 | 14,31 | -2,39% | 499.478,00 |
| 28.02.2025 | 14,70 | 14,77 | 14,51 | 14,66 | -0,54% | 186.955,00 |
| 27.02.2025 | 14,53 | 14,78 | 14,47 | 14,74 | 1,31% | 346.780,00 |
| 26.02.2025 | 14,71 | 14,92 | 14,42 | 14,55 | -1,42% | 230.592,00 |
| 25.02.2025 | 14,76 | 14,82 | 14,56 | 14,76 | 0,14% | 274.623,00 |
| 24.02.2025 | 14,58 | 14,85 | 14,37 | 14,74 | 1,94% | 275.383,00 |
| 21.02.2025 | 14,65 | 14,69 | 14,30 | 14,46 | -1,03% | 301.267,00 |
| 20.02.2025 | 14,95 | 15,00 | 14,50 | 14,61 | -2,14% | 499.566,00 |
| 19.02.2025 | 15,55 | 15,56 | 14,75 | 14,93 | -3,80% | 709.375,00 |
| 18.02.2025 | 15,75 | 15,75 | 15,42 | 15,52 | -1,02% | 283.768,00 |
| 14.02.2025 | 15,92 | 16,20 | 15,66 | 15,68 | -0,51% | 323.003,00 |
| 13.02.2025 | 15,85 | 16,03 | 15,72 | 15,76 | -0,69% | 243.555,00 |
| 12.02.2025 | 16,13 | 16,29 | 15,86 | 15,87 | -2,88% | 147.881,00 |
| 11.02.2025 | 16,14 | 16,47 | 16,13 | 16,34 | -0,12% | 310.730,00 |
| 10.02.2025 | 16,08 | 16,43 | 15,82 | 16,36 | 1,74% | 292.641,00 |
| 07.02.2025 | 16,08 | 16,15 | 15,92 | 16,08 | 0,19% | 171.428,00 |
| 06.02.2025 | 16,17 | 16,18 | 16,02 | 16,05 | -0,50% | 134.299,00 |
| 05.02.2025 | 16,05 | 16,22 | 15,97 | 16,13 | 0,81% | 111.087,00 |
| 04.02.2025 | 15,78 | 16,11 | 15,52 | 16,00 | 1,33% | 200.044,00 |
| 03.02.2025 | 15,75 | 15,96 | 15,60 | 15,79 | -0,50% | 141.358,00 |
| 31.01.2025 | 16,15 | 16,40 | 15,81 | 15,87 | -1,79% | 345.055,00 |
| 30.01.2025 | 15,94 | 16,41 | 15,84 | 16,16 | 1,70% | 309.041,00 |
| 29.01.2025 | 15,87 | 16,00 | 15,70 | 15,89 | 0,57% | 230.147,00 |
| 28.01.2025 | 16,08 | 16,14 | 15,80 | 15,80 | -1,80% | 203.069,00 |
| 27.01.2025 | 16,19 | 16,26 | 15,90 | 16,09 | -0,80% | 190.341,00 |
| 24.01.2025 | 16,22 | 16,35 | 16,16 | 16,22 | 0,12% | 99.469,00 |
| 23.01.2025 | 16,04 | 16,29 | 15,91 | 16,20 | 0,93% | 149.591,00 |
| 22.01.2025 | 16,39 | 16,39 | 16,00 | 16,05 | -2,07% | 183.988,00 |
| 21.01.2025 | 16,01 | 16,51 | 15,80 | 16,39 | 2,37% | 458.467,00 |
| 17.01.2025 | 16,29 | 16,39 | 15,90 | 16,01 | -1,42% | 442.861,00 |
| 16.01.2025 | 16,32 | 16,43 | 16,15 | 16,24 | -0,79% | 141.321,00 |
| 15.01.2025 | 16,30 | 16,59 | 16,18 | 16,37 | 1,43% | 149.490,00 |
| 14.01.2025 | 16,22 | 16,34 | 16,05 | 16,14 | -0,86% | 197.011,00 |
| 13.01.2025 | 16,10 | 16,29 | 16,00 | 16,28 | 0,62% | 186.030,00 |
| 10.01.2025 | 16,49 | 16,58 | 16,10 | 16,18 | -2,53% | 218.706,00 |
| 08.01.2025 | 16,89 | 16,89 | 16,50 | 16,60 | -2,35% | 167.233,00 |
| 07.01.2025 | 16,90 | 17,11 | 16,80 | 17,00 | 1,37% | 189.135,00 |
| 06.01.2025 | 17,06 | 17,06 | 16,75 | 16,77 | -0,71% | 170.231,00 |
| 03.01.2025 | 16,97 | 17,02 | 16,80 | 16,89 | -0,53% | 126.920,00 |
| 02.01.2025 | 17,38 | 17,43 | 16,85 | 16,98 | -2,13% | 182.886,00 |
| 31.12.2024 | 17,29 | 17,59 | 17,20 | 17,35 | 0,29% | 232.057,00 |
| 30.12.2024 | 16,98 | 17,61 | 16,80 | 17,30 | 1,70% | 210.820,00 |
| 27.12.2024 | 17,12 | 17,17 | 16,92 | 17,01 | -0,70% | 107.974,00 |
| 26.12.2024 | 17,08 | 17,25 | 17,04 | 17,13 | -0,23% | 120.324,00 |
| 24.12.2024 | 17,04 | 17,20 | 16,97 | 17,17 | 0,64% | 55.874,00 |
| 23.12.2024 | 17,05 | 17,16 | 17,00 | 17,06 | -0,52% | 146.405,00 |
| 20.12.2024 | 17,10 | 17,26 | 16,99 | 17,15 | 0,41% | 183.018,00 |
| 19.12.2024 | 17,75 | 17,85 | 16,98 | 17,08 | -3,17% | 204.995,00 |
| 18.12.2024 | 18,16 | 18,40 | 17,57 | 17,64 | -3,18% | 241.435,00 |
| 17.12.2024 | 17,74 | 18,42 | 17,72 | 18,22 | 3,05% | 343.632,00 |
| 16.12.2024 | 17,44 | 17,79 | 17,38 | 17,68 | 2,02% | 144.555,00 |
| 13.12.2024 | 17,38 | 17,52 | 17,15 | 17,33 | 0,58% | 165.976,00 |