15,475€
-2,61%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,43 | 15,70 | 15,43 | 15,70 | -1,20% | 64,00 |
| 26.06.2025 | 15,59 | 15,89 | 15,59 | 15,89 | -3,05% | 4,00 |
| 25.06.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 1,24% | - |
| 24.06.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 8,29% | - |
| 23.06.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 0,88% | - |
| 20.06.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -0,60% | - |
| 19.06.2025 | 14,91 | 14,91 | 14,91 | 14,91 | 0,20% | - |
| 18.06.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -1,06% | - |
| 17.06.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 1,76% | 2,00 |
| 16.06.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -0,20% | - |
| 13.06.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 2,07% | - |
| 12.06.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -1,63% | - |
| 11.06.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -0,27% | - |
| 10.06.2025 | 14,79 | 14,79 | 14,79 | 14,79 | 5,27% | - |
| 09.06.2025 | 14,25 | 14,25 | 14,05 | 14,05 | 17,38% | 2.400,00 |
| 06.06.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -1,24% | - |
| 05.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,94% | - |
| 04.06.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,80% | - |
| 03.06.2025 | 12,20 | 12,46 | 12,20 | 12,46 | 0,89% | 100,00 |
| 02.06.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 1,90% | - |
| 30.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,06% | - |
| 29.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,49% | - |
| 28.05.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 5,12% | - |
| 27.05.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -2,82% | - |
| 26.05.2025 | 11,67 | 12,05 | 11,67 | 12,05 | 1,77% | 250,00 |
| 23.05.2025 | 11,61 | 11,84 | 11,61 | 11,84 | 1,20% | 120,00 |
| 22.05.2025 | 11,86 | 11,87 | 11,70 | 11,70 | -6,33% | 400,00 |
| 21.05.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -1,26% | - |
| 20.05.2025 | 12,52 | 12,65 | 12,52 | 12,65 | 3,60% | 400,00 |
| 19.05.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -0,25% | - |
| 16.05.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -3,85% | - |
| 15.05.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -0,24% | - |
| 14.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,77% | - |
| 13.05.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -1,22% | - |
| 12.05.2025 | 12,96 | 13,15 | 12,96 | 13,15 | 4,12% | 660,00 |
| 09.05.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -0,32% | - |
| 08.05.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,56% | - |
| 07.05.2025 | 12,32 | 12,60 | 12,32 | 12,60 | 2,36% | 739,00 |
| 06.05.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -3,07% | - |
| 05.05.2025 | 12,26 | 12,70 | 12,26 | 12,70 | 1,52% | 2.400,00 |
| 02.05.2025 | 12,07 | 12,51 | 12,07 | 12,51 | 3,90% | 139,00 |
| 30.04.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,08% | - |
| 29.04.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,25% | - |
| 28.04.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -1,06% | - |
| 25.04.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -0,25% | - |
| 24.04.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -1,21% | - |
| 23.04.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 4,82% | - |
| 22.04.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -2,15% | - |
| 17.04.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,41% | - |
| 16.04.2025 | 12,13 | 12,13 | 12,13 | 12,13 | 0,41% | - |
| 15.04.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 1,09% | - |
| 14.04.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,50% | - |
| 11.04.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -2,38% | - |
| 10.04.2025 | 12,03 | 12,18 | 12,03 | 12,18 | 12,67% | 100,00 |
| 09.04.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -4,67% | - |
| 08.04.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 4,81% | - |
| 07.04.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -6,44% | - |
| 04.04.2025 | 11,61 | 11,83 | 11,56 | 11,57 | 0,57% | 1.946,00 |
| 03.04.2025 | 11,72 | 11,72 | 11,50 | 11,50 | -4,25% | 14,00 |
| 02.04.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 0,21% | - |
| 01.04.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -2,00% | - |
| 31.03.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -2,74% | - |
| 28.03.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,80% | - |
| 27.03.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,72% | - |
| 26.03.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -0,71% | - |
| 25.03.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,32% | - |
| 24.03.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,43% | - |
| 21.03.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,56% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,96% | - |
| 19.03.2025 | 12,22 | 12,48 | 12,22 | 12,48 | 1,22% | 8,00 |
| 18.03.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,92% | - |
| 17.03.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,88% | - |
| 14.03.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 2,36% | - |
| 13.03.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -4,40% | - |
| 12.03.2025 | 12,54 | 12,83 | 12,54 | 12,83 | 4,18% | 104,00 |
| 11.03.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -4,53% | - |
| 10.03.2025 | 12,69 | 12,90 | 12,69 | 12,90 | 0,39% | 1.515,00 |
| 07.03.2025 | 12,80 | 12,85 | 12,80 | 12,85 | 0,55% | 100,00 |
| 06.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -2,18% | - |
| 05.03.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -3,26% | - |
| 04.03.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -3,26% | - |
| 03.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,61% | - |
| 28.02.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,92% | - |
| 27.02.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -1,22% | - |
| 26.02.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,11% | - |
| 25.02.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 2,05% | - |
| 24.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,98% | - |
| 21.02.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -0,25% | - |
| 20.02.2025 | 14,16 | 14,16 | 13,83 | 13,83 | -5,95% | 379,00 |
| 19.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,08% | - |
| 18.02.2025 | 14,87 | 14,87 | 14,86 | 14,86 | 0,34% | 20,00 |
| 17.02.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -2,53% | - |
| 14.02.2025 | 14,92 | 15,20 | 14,92 | 15,20 | 0,80% | 80,00 |
| 13.02.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -3,43% | - |
| 12.02.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -0,54% | - |
| 11.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,62% | - |
| 10.02.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,93% | - |
| 07.02.2025 | 15,31 | 15,59 | 15,31 | 15,59 | 1,33% | 37,00 |
| 06.02.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 1,15% | - |
| 05.02.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 0,33% | - |