17,500$
4,48%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,46 | 17,75 | 17,35 | 17,50 | 4,48% | 282.669,00 |
| 20.11.2024 | 16,94 | 17,10 | 16,71 | 16,75 | -1,64% | 273.861,00 |
| 19.11.2024 | 16,91 | 17,16 | 16,77 | 17,03 | 0,12% | 234.079,00 |
| 18.11.2024 | 16,93 | 17,10 | 16,86 | 17,01 | 0,29% | 336.732,00 |
| 15.11.2024 | 17,31 | 17,37 | 16,93 | 16,96 | -2,30% | 178.799,00 |
| 14.11.2024 | 17,39 | 17,71 | 17,25 | 17,36 | -0,12% | 176.862,00 |
| 13.11.2024 | 17,91 | 17,94 | 17,33 | 17,38 | -3,18% | 771.744,00 |
| 12.11.2024 | 18,10 | 18,10 | 17,84 | 17,95 | -0,94% | 280.436,00 |
| 11.11.2024 | 17,84 | 18,12 | 17,82 | 18,12 | 1,23% | 216.364,00 |
| 08.11.2024 | 17,85 | 17,93 | 17,65 | 17,90 | -0,17% | 267.152,00 |
| 07.11.2024 | 17,26 | 17,95 | 17,14 | 17,93 | 4,00% | 289.131,00 |
| 06.11.2024 | 17,15 | 17,44 | 17,00 | 17,24 | 1,17% | 266.202,00 |
| 05.11.2024 | 16,69 | 17,06 | 16,67 | 17,04 | 2,34% | 215.929,00 |
| 04.11.2024 | 16,68 | 16,74 | 16,40 | 16,65 | -0,24% | 232.032,00 |
| 01.11.2024 | 16,40 | 16,74 | 16,34 | 16,69 | 2,71% | 275.532,00 |
| 31.10.2024 | 15,95 | 16,26 | 15,90 | 16,25 | 1,82% | 269.434,00 |
| 30.10.2024 | 15,91 | 16,21 | 15,81 | 15,96 | 0,19% | 156.572,00 |
| 29.10.2024 | 15,89 | 16,05 | 15,86 | 15,93 | 0,19% | 120.441,00 |
| 28.10.2024 | 16,40 | 16,40 | 15,89 | 15,90 | -0,38% | 235.293,00 |
| 25.10.2024 | 15,82 | 16,00 | 15,80 | 15,96 | 1,01% | 114.120,00 |
| 24.10.2024 | 15,64 | 15,97 | 15,52 | 15,80 | 1,09% | 307.244,00 |
| 23.10.2024 | 16,09 | 16,09 | 15,48 | 15,63 | -3,46% | 463.657,00 |
| 22.10.2024 | 16,22 | 16,25 | 15,99 | 16,19 | -1,04% | 204.142,00 |
| 21.10.2024 | 16,49 | 16,52 | 16,29 | 16,36 | -0,73% | 120.059,00 |
| 18.10.2024 | 16,55 | 16,63 | 16,46 | 16,48 | 0,12% | 121.495,00 |
| 17.10.2024 | 16,47 | 16,53 | 16,32 | 16,46 | -0,36% | 143.822,00 |
| 16.10.2024 | 16,61 | 16,74 | 16,50 | 16,52 | 0,00% | 158.291,00 |
| 15.10.2024 | 16,25 | 16,63 | 16,23 | 16,52 | 1,35% | 187.292,00 |
| 14.10.2024 | 16,15 | 16,34 | 16,10 | 16,30 | 0,25% | 131.780,00 |
| 11.10.2024 | 16,15 | 16,35 | 16,12 | 16,26 | 0,99% | 115.454,00 |
| 10.10.2024 | 16,06 | 16,23 | 16,02 | 16,10 | -0,12% | 127.677,00 |
| 09.10.2024 | 16,15 | 16,22 | 16,03 | 16,12 | -0,25% | 149.527,00 |
| 08.10.2024 | 15,99 | 16,25 | 15,88 | 16,16 | 0,75% | 184.773,00 |
| 07.10.2024 | 16,51 | 16,51 | 16,04 | 16,04 | -2,67% | 173.331,00 |
| 04.10.2024 | 16,34 | 16,55 | 16,07 | 16,48 | 1,04% | 186.530,00 |
| 03.10.2024 | 16,24 | 16,43 | 16,23 | 16,31 | 0,18% | 178.175,00 |
| 02.10.2024 | 15,88 | 16,32 | 15,88 | 16,28 | 1,81% | 362.394,00 |
| 01.10.2024 | 16,27 | 16,27 | 15,91 | 15,99 | -1,17% | 206.827,00 |
| 30.09.2024 | 16,48 | 16,60 | 16,07 | 16,18 | -1,82% | 276.018,00 |
| 27.09.2024 | 16,51 | 16,62 | 16,48 | 16,48 | -0,06% | 219.026,00 |
| 26.09.2024 | 16,34 | 16,58 | 16,18 | 16,49 | 1,79% | 200.064,00 |
| 25.09.2024 | 16,01 | 16,34 | 15,95 | 16,20 | 1,25% | 195.843,00 |
| 24.09.2024 | 16,11 | 16,15 | 15,93 | 16,00 | -0,31% | 259.925,00 |
| 23.09.2024 | 16,02 | 16,07 | 15,89 | 16,05 | 0,50% | 117.424,00 |
| 20.09.2024 | 16,29 | 16,36 | 15,94 | 15,97 | -1,96% | 259.729,00 |
| 19.09.2024 | 16,33 | 16,41 | 16,16 | 16,29 | 0,87% | 143.359,00 |
| 18.09.2024 | 16,43 | 16,53 | 16,12 | 16,15 | -1,52% | 268.767,00 |
| 17.09.2024 | 16,60 | 16,76 | 16,38 | 16,40 | -0,61% | 327.718,00 |
| 16.09.2024 | 16,27 | 16,52 | 16,20 | 16,50 | 1,54% | 151.848,00 |
| 13.09.2024 | 15,91 | 16,34 | 15,77 | 16,25 | 2,98% | 172.494,00 |
| 12.09.2024 | 15,70 | 15,82 | 15,46 | 15,78 | 0,83% | 230.736,00 |
| 11.09.2024 | 15,70 | 16,00 | 14,75 | 15,65 | -4,57% | 801.048,00 |
| 10.09.2024 | 16,35 | 16,46 | 16,01 | 16,40 | 0,18% | 259.274,00 |
| 09.09.2024 | 16,42 | 16,50 | 16,20 | 16,37 | -0,55% | 244.708,00 |
| 06.09.2024 | 16,99 | 17,08 | 16,44 | 16,46 | -3,63% | 303.162,00 |
| 05.09.2024 | 17,22 | 17,33 | 17,00 | 17,08 | -0,35% | 200.939,00 |
| 04.09.2024 | 17,03 | 17,21 | 16,80 | 17,14 | 0,47% | 669.105,00 |
| 03.09.2024 | 17,07 | 17,43 | 16,90 | 17,06 | -0,99% | 274.151,00 |
| 30.08.2024 | 17,50 | 17,50 | 17,03 | 17,23 | -1,32% | 239.593,00 |
| 29.08.2024 | 17,52 | 17,73 | 17,39 | 17,46 | 0,00% | 229.987,00 |
| 28.08.2024 | 17,41 | 17,70 | 17,19 | 17,46 | -0,96% | 357.926,00 |
| 27.08.2024 | 17,01 | 17,78 | 16,91 | 17,63 | 3,04% | 413.584,00 |
| 26.08.2024 | 17,49 | 17,61 | 17,07 | 17,11 | -1,33% | 188.442,00 |
| 23.08.2024 | 17,68 | 17,75 | 17,31 | 17,34 | -1,64% | 145.239,00 |
| 22.08.2024 | 17,72 | 17,86 | 17,53 | 17,63 | -0,34% | 143.685,00 |
| 21.08.2024 | 17,68 | 17,76 | 17,47 | 17,69 | 0,23% | 278.687,00 |
| 20.08.2024 | 17,77 | 17,77 | 17,42 | 17,65 | -0,51% | 192.074,00 |
| 19.08.2024 | 17,28 | 17,80 | 17,08 | 17,74 | 2,54% | 387.883,00 |
| 16.08.2024 | 17,25 | 17,34 | 17,10 | 17,30 | 0,12% | 187.160,00 |
| 15.08.2024 | 16,97 | 17,32 | 16,95 | 17,28 | 2,13% | 254.377,00 |
| 14.08.2024 | 16,44 | 16,97 | 16,44 | 16,92 | 2,73% | 161.450,00 |
| 13.08.2024 | 16,76 | 16,85 | 16,40 | 16,47 | -1,79% | 263.172,00 |
| 12.08.2024 | 16,81 | 16,92 | 16,53 | 16,77 | -0,24% | 161.296,00 |
| 09.08.2024 | 17,02 | 17,03 | 16,64 | 16,81 | -1,06% | 131.496,00 |
| 08.08.2024 | 16,95 | 17,10 | 16,87 | 16,99 | 0,18% | 153.676,00 |
| 07.08.2024 | 16,80 | 17,06 | 16,68 | 16,96 | 1,31% | 182.114,00 |
| 06.08.2024 | 16,41 | 16,78 | 16,19 | 16,74 | 2,14% | 186.948,00 |
| 05.08.2024 | 15,66 | 16,48 | 15,66 | 16,39 | -1,15% | 394.951,00 |
| 02.08.2024 | 16,61 | 16,69 | 16,37 | 16,58 | -1,25% | 257.653,00 |
| 01.08.2024 | 17,16 | 17,16 | 16,46 | 16,79 | -2,16% | 270.213,00 |
| 31.07.2024 | 16,90 | 17,24 | 16,86 | 17,16 | 1,66% | 168.385,00 |
| 30.07.2024 | 17,09 | 17,12 | 16,70 | 16,88 | -1,06% | 227.729,00 |
| 29.07.2024 | 17,01 | 17,24 | 16,79 | 17,06 | 0,18% | 323.135,00 |
| 26.07.2024 | 17,24 | 17,35 | 17,00 | 17,03 | -0,35% | 288.865,00 |
| 25.07.2024 | 17,23 | 17,30 | 16,94 | 17,09 | -0,64% | 322.632,00 |
| 24.07.2024 | 16,79 | 17,20 | 16,59 | 17,20 | 2,14% | 435.372,00 |
| 23.07.2024 | 17,05 | 17,19 | 16,78 | 16,84 | -1,06% | 240.282,00 |
| 22.07.2024 | 16,72 | 17,04 | 16,50 | 17,02 | 1,98% | 245.800,00 |
| 19.07.2024 | 16,71 | 16,78 | 16,43 | 16,69 | 0,06% | 178.102,00 |
| 18.07.2024 | 16,82 | 17,10 | 16,62 | 16,68 | -0,42% | 559.581,00 |
| 17.07.2024 | 17,07 | 17,25 | 16,74 | 16,75 | -2,45% | 324.204,00 |
| 16.07.2024 | 16,60 | 17,20 | 16,50 | 17,17 | 3,43% | 234.403,00 |
| 15.07.2024 | 16,89 | 16,89 | 16,51 | 16,60 | -1,48% | 236.670,00 |
| 12.07.2024 | 16,93 | 17,10 | 16,85 | 16,85 | -0,06% | 443.396,00 |
| 11.07.2024 | 16,90 | 17,20 | 16,70 | 16,86 | 0,18% | 537.794,00 |
| 10.07.2024 | 15,88 | 16,86 | 15,88 | 16,83 | 5,58% | 571.739,00 |
| 09.07.2024 | 15,89 | 15,97 | 15,72 | 15,94 | 0,69% | 292.970,00 |
| 08.07.2024 | 16,23 | 16,25 | 15,81 | 15,83 | -2,46% | 260.860,00 |
| 05.07.2024 | 16,15 | 16,33 | 16,05 | 16,23 | 0,68% | 188.770,00 |
| 03.07.2024 | 16,25 | 16,29 | 16,11 | 16,12 | -0,80% | 100.791,00 |