15,495€
-0,42%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,63 | 15,65 | 15,29 | 15,49 | -0,48% | 64,00 |
| 26.06.2025 | 15,71 | 15,79 | 15,48 | 15,56 | -1,46% | 422,00 |
| 25.06.2025 | 16,58 | 16,64 | 15,71 | 15,79 | -4,62% | 3.488,00 |
| 24.06.2025 | 16,48 | 16,90 | 16,07 | 16,56 | 0,91% | 1.632,00 |
| 23.06.2025 | 15,05 | 16,54 | 15,02 | 16,41 | 8,64% | 443,00 |
| 20.06.2025 | 14,91 | 15,32 | 14,79 | 15,10 | 1,38% | 89,00 |
| 19.06.2025 | 15,06 | 15,06 | 14,87 | 14,90 | -1,10% | - |
| 18.06.2025 | 15,07 | 15,28 | 15,01 | 15,06 | -0,26% | 150,00 |
| 17.06.2025 | 15,16 | 15,26 | 14,99 | 15,10 | -0,76% | 14,00 |
| 16.06.2025 | 14,96 | 15,28 | 14,79 | 15,22 | 2,18% | 2.570,00 |
| 13.06.2025 | 14,79 | 15,01 | 14,55 | 14,89 | -0,20% | 36,00 |
| 12.06.2025 | 14,60 | 15,07 | 14,35 | 14,92 | 1,26% | 30,00 |
| 11.06.2025 | 14,85 | 14,95 | 14,47 | 14,74 | -1,14% | 859,00 |
| 10.06.2025 | 14,82 | 15,21 | 14,65 | 14,91 | 0,13% | 1.481,00 |
| 09.06.2025 | 14,21 | 14,94 | 13,96 | 14,89 | 3,08% | 5.467,00 |
| 06.06.2025 | 12,11 | 14,44 | 12,11 | 14,44 | 19,64% | 1.075,00 |
| 05.06.2025 | 12,24 | 12,53 | 12,03 | 12,07 | -1,23% | 909,00 |
| 04.06.2025 | 12,49 | 12,59 | 12,22 | 12,22 | -2,04% | 142,00 |
| 03.06.2025 | 12,30 | 12,49 | 12,19 | 12,48 | 1,34% | 26,00 |
| 02.06.2025 | 12,40 | 12,51 | 12,20 | 12,31 | -1,68% | 224,00 |
| 30.05.2025 | 12,28 | 12,70 | 12,24 | 12,52 | 2,33% | 1.308,00 |
| 29.05.2025 | 12,56 | 12,56 | 12,18 | 12,24 | -0,65% | 30,00 |
| 28.05.2025 | 12,83 | 12,86 | 12,25 | 12,32 | -1,16% | 2.378,00 |
| 27.05.2025 | 12,08 | 12,47 | 11,92 | 12,46 | 3,23% | 1.772,00 |
| 26.05.2025 | 11,89 | 12,21 | 11,89 | 12,07 | 1,73% | 639,00 |
| 23.05.2025 | 11,73 | 12,07 | 11,57 | 11,87 | 0,55% | 2.425,00 |
| 22.05.2025 | 11,81 | 12,23 | 11,51 | 11,80 | -8,17% | 3.376,00 |
| 21.05.2025 | 12,80 | 13,23 | 12,58 | 12,85 | 1,14% | 3.740,00 |
| 20.05.2025 | 12,65 | 12,85 | 12,42 | 12,71 | 0,36% | 2.305,00 |
| 19.05.2025 | 12,31 | 12,72 | 12,13 | 12,66 | 1,65% | 1.237,00 |
| 16.05.2025 | 12,38 | 12,53 | 12,35 | 12,46 | 0,40% | 1.065,00 |
| 15.05.2025 | 12,82 | 13,11 | 12,41 | 12,41 | -4,02% | 228,00 |
| 14.05.2025 | 12,90 | 13,02 | 12,77 | 12,93 | 0,27% | 742,00 |
| 13.05.2025 | 13,12 | 13,32 | 12,79 | 12,89 | -2,01% | 854,00 |
| 12.05.2025 | 12,88 | 13,27 | 12,88 | 13,16 | 3,58% | 569,00 |
| 09.05.2025 | 12,75 | 13,01 | 12,62 | 12,70 | -0,51% | 1.530,00 |
| 08.05.2025 | 12,84 | 12,90 | 12,57 | 12,77 | -0,04% | 203,00 |
| 07.05.2025 | 12,49 | 12,84 | 12,47 | 12,77 | 3,11% | 235,00 |
| 06.05.2025 | 12,44 | 12,49 | 12,30 | 12,39 | -0,84% | 242,00 |
| 05.05.2025 | 12,45 | 12,88 | 12,16 | 12,49 | 0,24% | 1.616,00 |
| 02.05.2025 | 12,39 | 12,69 | 12,08 | 12,46 | 2,72% | 1.539,00 |
| 30.04.2025 | 12,17 | 12,26 | 12,04 | 12,13 | -0,25% | 90,00 |
| 29.04.2025 | 12,18 | 12,32 | 11,92 | 12,16 | 0,33% | 10,00 |
| 28.04.2025 | 12,14 | 12,33 | 12,00 | 12,12 | -0,74% | 110,00 |
| 25.04.2025 | 12,31 | 12,36 | 12,17 | 12,21 | -0,37% | 10,00 |
| 24.04.2025 | 12,34 | 12,38 | 11,95 | 12,26 | -1,13% | - |
| 23.04.2025 | 12,58 | 12,66 | 12,23 | 12,40 | 0,16% | 8,00 |
| 22.04.2025 | 11,91 | 12,38 | 11,90 | 12,38 | 1,35% | 638,00 |
| 17.04.2025 | 12,25 | 12,31 | 11,95 | 12,21 | 0,70% | 584,00 |
| 16.04.2025 | 12,25 | 12,43 | 12,06 | 12,13 | -2,77% | - |
| 15.04.2025 | 12,20 | 12,50 | 12,18 | 12,47 | 1,80% | 3,00 |
| 14.04.2025 | 12,08 | 12,39 | 12,04 | 12,25 | 1,45% | 225,00 |
| 11.04.2025 | 12,05 | 12,19 | 11,65 | 12,08 | 0,37% | 15,00 |
| 10.04.2025 | 12,19 | 12,22 | 11,75 | 12,03 | -1,60% | - |
| 09.04.2025 | 11,35 | 12,31 | 10,94 | 12,23 | 9,64% | 497,00 |
| 08.04.2025 | 11,58 | 11,80 | 11,02 | 11,15 | -2,58% | 142,00 |
| 07.04.2025 | 11,34 | 12,01 | 10,89 | 11,45 | -1,51% | 41,00 |
| 04.04.2025 | 11,70 | 11,76 | 11,31 | 11,62 | -1,61% | 1.836,00 |
| 03.04.2025 | 12,22 | 12,22 | 11,50 | 11,81 | -2,74% | - |
| 02.04.2025 | 12,12 | 12,20 | 12,01 | 12,14 | -0,21% | 128,00 |
| 01.04.2025 | 12,07 | 12,25 | 12,00 | 12,17 | 0,58% | 962,00 |
| 31.03.2025 | 12,39 | 12,41 | 12,03 | 12,10 | -2,34% | 195,00 |
| 28.03.2025 | 12,68 | 12,78 | 12,35 | 12,39 | -2,33% | 75,00 |
| 27.03.2025 | 12,61 | 12,70 | 12,53 | 12,68 | 0,63% | 134,00 |
| 26.03.2025 | 12,69 | 12,74 | 12,59 | 12,60 | -0,81% | 2,00 |
| 25.03.2025 | 12,79 | 12,92 | 12,67 | 12,71 | -0,94% | 135,00 |
| 24.03.2025 | 12,81 | 12,96 | 12,61 | 12,83 | 0,87% | 326,00 |
| 21.03.2025 | 12,73 | 12,89 | 12,59 | 12,72 | -0,22% | 72,00 |
| 20.03.2025 | 12,73 | 12,88 | 12,67 | 12,74 | 0,37% | 1.065,00 |
| 19.03.2025 | 12,34 | 12,70 | 12,33 | 12,70 | 3,23% | - |
| 18.03.2025 | 12,45 | 12,55 | 12,27 | 12,30 | -1,72% | 250,00 |
| 17.03.2025 | 12,80 | 12,90 | 12,31 | 12,51 | -0,71% | 1.000,00 |
| 14.03.2025 | 12,80 | 12,80 | 12,32 | 12,60 | 2,94% | 813,00 |
| 13.03.2025 | 12,42 | 12,58 | 12,16 | 12,24 | -1,17% | 115,00 |
| 12.03.2025 | 12,66 | 12,84 | 12,37 | 12,39 | -2,00% | 323,00 |
| 11.03.2025 | 12,51 | 12,85 | 12,44 | 12,64 | 0,78% | 1.690,00 |
| 10.03.2025 | 12,78 | 13,02 | 12,49 | 12,54 | -2,20% | 339,00 |
| 07.03.2025 | 12,93 | 13,04 | 12,68 | 12,83 | -1,33% | 418,00 |
| 06.03.2025 | 12,91 | 13,07 | 12,61 | 13,00 | 0,60% | 481,00 |
| 05.03.2025 | 13,23 | 13,24 | 12,89 | 12,92 | -2,42% | 306,00 |
| 04.03.2025 | 13,67 | 13,67 | 13,24 | 13,24 | -2,86% | 22,00 |
| 03.03.2025 | 14,10 | 14,23 | 13,57 | 13,63 | -3,56% | 92,00 |
| 28.02.2025 | 14,19 | 14,28 | 13,96 | 14,13 | -0,25% | 1.300,00 |
| 27.02.2025 | 13,98 | 14,19 | 13,90 | 14,17 | 2,20% | 20,00 |
| 26.02.2025 | 14,10 | 14,19 | 13,77 | 13,86 | -1,39% | 50,00 |
| 25.02.2025 | 14,02 | 14,11 | 13,86 | 14,06 | -0,20% | 1,00 |
| 24.02.2025 | 13,83 | 14,16 | 13,70 | 14,09 | 2,07% | 345,00 |
| 21.02.2025 | 13,92 | 14,06 | 13,67 | 13,80 | -0,70% | 127,00 |
| 20.02.2025 | 14,29 | 14,45 | 13,85 | 13,90 | -2,93% | 425,00 |
| 19.02.2025 | 14,86 | 15,13 | 14,12 | 14,32 | -3,68% | 393,00 |
| 18.02.2025 | 15,03 | 15,16 | 14,77 | 14,87 | -1,08% | 204,00 |
| 17.02.2025 | 14,96 | 15,15 | 14,82 | 15,03 | 0,55% | 32,00 |
| 14.02.2025 | 15,12 | 15,44 | 14,95 | 14,95 | -0,80% | 957,00 |
| 13.02.2025 | 15,28 | 15,36 | 15,03 | 15,07 | -1,57% | 27,00 |
| 12.02.2025 | 15,77 | 15,80 | 15,31 | 15,31 | -2,78% | 25,00 |
| 11.02.2025 | 15,84 | 15,97 | 15,68 | 15,74 | -0,69% | 2,00 |
| 10.02.2025 | 15,62 | 15,94 | 15,34 | 15,85 | 2,01% | 36,00 |
| 07.02.2025 | 15,46 | 15,63 | 15,30 | 15,54 | 0,40% | 26,00 |
| 06.02.2025 | 15,55 | 15,73 | 15,43 | 15,48 | -0,21% | 68,00 |
| 05.02.2025 | 15,35 | 15,59 | 15,26 | 15,51 | 0,70% | - |