11,990€
-0,58%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,11 | 14,47 | 12,11 | 14,42 | 19,37% | - |
| 05.06.2025 | 12,11 | 12,41 | 11,97 | 12,08 | -1,23% | - |
| 04.06.2025 | 12,36 | 12,55 | 12,21 | 12,23 | -1,96% | - |
| 03.06.2025 | 12,19 | 12,57 | 12,19 | 12,48 | 1,34% | - |
| 02.06.2025 | 12,40 | 12,58 | 12,13 | 12,31 | -1,48% | - |
| 30.05.2025 | 12,27 | 12,55 | 12,24 | 12,50 | 2,08% | - |
| 29.05.2025 | 12,56 | 12,56 | 12,14 | 12,24 | -0,61% | - |
| 28.05.2025 | 12,83 | 12,83 | 12,20 | 12,32 | -0,97% | - |
| 27.05.2025 | 12,08 | 12,51 | 11,89 | 12,44 | 2,73% | - |
| 26.05.2025 | 11,89 | 12,11 | 11,89 | 12,11 | 2,15% | - |
| 23.05.2025 | 11,73 | 12,13 | 11,59 | 11,85 | 0,59% | - |
| 22.05.2025 | 11,91 | 12,27 | 11,60 | 11,78 | -8,26% | - |
| 21.05.2025 | 12,80 | 13,23 | 12,49 | 12,84 | 1,06% | - |
| 20.05.2025 | 12,65 | 12,82 | 12,42 | 12,71 | 0,24% | - |
| 19.05.2025 | 12,32 | 12,79 | 12,16 | 12,68 | 1,64% | - |
| 16.05.2025 | 12,38 | 12,61 | 12,28 | 12,47 | 0,48% | - |
| 15.05.2025 | 12,81 | 12,94 | 12,41 | 12,41 | -3,98% | - |
| 14.05.2025 | 12,90 | 13,07 | 12,70 | 12,93 | 0,27% | - |
| 13.05.2025 | 13,12 | 13,32 | 12,79 | 12,89 | -2,09% | - |
| 12.05.2025 | 12,89 | 13,27 | 12,79 | 13,17 | 3,58% | - |
| 09.05.2025 | 12,82 | 13,01 | 12,57 | 12,71 | -0,35% | - |
| 08.05.2025 | 12,84 | 12,92 | 12,50 | 12,76 | -0,04% | - |
| 07.05.2025 | 12,49 | 12,88 | 12,45 | 12,76 | 2,78% | - |
| 06.05.2025 | 12,44 | 12,58 | 12,25 | 12,42 | -0,44% | - |
| 05.05.2025 | 12,45 | 12,88 | 12,08 | 12,47 | 0,24% | - |
| 02.05.2025 | 12,39 | 12,69 | 12,01 | 12,44 | 2,64% | 40,00 |
| 30.04.2025 | 12,20 | 12,32 | 11,94 | 12,12 | -0,41% | - |
| 29.04.2025 | 12,19 | 12,26 | 11,85 | 12,17 | 0,29% | - |
| 28.04.2025 | 12,14 | 12,37 | 12,00 | 12,14 | -0,61% | - |
| 25.04.2025 | 12,32 | 12,43 | 12,11 | 12,21 | -0,33% | - |
| 24.04.2025 | 12,34 | 12,45 | 11,95 | 12,25 | -1,29% | - |
| 23.04.2025 | 12,58 | 12,64 | 12,23 | 12,41 | 0,28% | - |
| 22.04.2025 | 11,91 | 12,43 | 11,91 | 12,38 | 1,23% | - |
| 17.04.2025 | 12,25 | 12,36 | 11,95 | 12,23 | 0,95% | - |
| 16.04.2025 | 12,25 | 12,40 | 12,06 | 12,11 | -2,85% | - |
| 15.04.2025 | 12,20 | 12,57 | 12,16 | 12,47 | 1,96% | - |
| 14.04.2025 | 12,08 | 12,41 | 12,02 | 12,23 | 1,28% | - |
| 11.04.2025 | 12,05 | 12,25 | 11,59 | 12,07 | 0,33% | - |
| 10.04.2025 | 12,19 | 12,22 | 11,71 | 12,03 | -1,68% | - |
| 09.04.2025 | 11,06 | 12,39 | 10,91 | 12,24 | 9,68% | - |
| 08.04.2025 | 11,58 | 11,79 | 10,98 | 11,16 | -2,58% | - |
| 07.04.2025 | 11,34 | 12,01 | 10,89 | 11,45 | -1,46% | - |
| 04.04.2025 | 11,70 | 11,80 | 11,32 | 11,62 | -1,51% | - |
| 03.04.2025 | 12,01 | 12,22 | 11,44 | 11,80 | -2,72% | - |
| 02.04.2025 | 12,12 | 12,19 | 11,93 | 12,13 | -0,24% | - |
| 01.04.2025 | 12,07 | 12,28 | 11,94 | 12,16 | 0,45% | - |
| 31.03.2025 | 12,39 | 12,41 | 11,98 | 12,10 | -2,89% | - |
| 28.03.2025 | 12,68 | 12,76 | 12,29 | 12,46 | -2,12% | - |
| 27.03.2025 | 12,61 | 12,89 | 12,49 | 12,73 | -1,10% | - |
| 26.03.2025 | 12,69 | 12,88 | 12,54 | 12,88 | 0,70% | - |
| 25.03.2025 | 12,79 | 12,90 | 12,58 | 12,79 | 0,08% | - |
| 24.03.2025 | 12,81 | 13,00 | 12,59 | 12,78 | 0,12% | - |
| 21.03.2025 | 12,73 | 12,91 | 12,59 | 12,76 | 0,95% | - |
| 20.03.2025 | 12,73 | 12,92 | 12,63 | 12,64 | 0,44% | - |
| 19.03.2025 | 12,34 | 12,82 | 12,33 | 12,59 | 0,60% | - |
| 18.03.2025 | 12,45 | 12,61 | 12,24 | 12,51 | -0,28% | - |
| 17.03.2025 | 12,80 | 12,90 | 12,25 | 12,55 | -0,75% | - |
| 14.03.2025 | 12,70 | 12,80 | 12,30 | 12,64 | 0,86% | - |
| 13.03.2025 | 12,42 | 12,63 | 12,11 | 12,53 | -1,31% | - |
| 12.03.2025 | 12,66 | 12,72 | 12,33 | 12,70 | -1,22% | - |
| 11.03.2025 | 12,51 | 12,95 | 12,40 | 12,86 | 1,94% | - |
| 10.03.2025 | 12,78 | 12,94 | 12,43 | 12,61 | -1,74% | - |
| 07.03.2025 | 12,93 | 12,96 | 12,64 | 12,83 | -1,02% | - |
| 06.03.2025 | 12,91 | 13,14 | 12,51 | 12,97 | 0,31% | 60,00 |
| 05.03.2025 | 13,23 | 13,24 | 12,85 | 12,93 | -2,01% | - |
| 04.03.2025 | 13,67 | 13,67 | 13,19 | 13,19 | -3,23% | - |
| 03.03.2025 | 14,10 | 14,20 | 13,55 | 13,63 | -3,56% | - |
| 28.02.2025 | 14,19 | 14,28 | 13,88 | 14,13 | -0,21% | - |
| 27.02.2025 | 13,98 | 14,28 | 13,79 | 14,16 | 2,16% | - |
| 26.02.2025 | 14,10 | 14,30 | 13,75 | 13,86 | -1,25% | - |
| 25.02.2025 | 14,02 | 14,20 | 13,82 | 14,04 | -0,28% | - |
| 24.02.2025 | 13,83 | 14,16 | 13,68 | 14,08 | 1,81% | - |
| 21.02.2025 | 13,92 | 14,12 | 13,62 | 13,83 | -0,70% | - |
| 20.02.2025 | 14,29 | 14,45 | 13,82 | 13,93 | -2,85% | - |
| 19.02.2025 | 14,86 | 15,01 | 14,11 | 14,33 | -3,61% | - |
| 18.02.2025 | 15,03 | 15,17 | 14,69 | 14,87 | -0,87% | - |
| 17.02.2025 | 14,96 | 15,03 | 14,95 | 15,00 | 0,27% | - |
| 14.02.2025 | 15,12 | 15,48 | 14,91 | 14,96 | -0,73% | - |
| 13.02.2025 | 15,28 | 15,44 | 15,04 | 15,07 | -1,34% | - |
| 12.02.2025 | 15,77 | 15,82 | 15,25 | 15,28 | -3,22% | - |
| 11.02.2025 | 15,84 | 15,99 | 15,69 | 15,78 | -0,63% | - |
| 10.02.2025 | 15,62 | 15,98 | 15,28 | 15,88 | 2,08% | - |
| 07.02.2025 | 15,46 | 15,62 | 15,38 | 15,56 | 0,61% | - |
| 06.02.2025 | 15,55 | 15,66 | 15,35 | 15,47 | -0,35% | - |
| 05.02.2025 | 15,35 | 15,60 | 15,26 | 15,52 | 0,78% | 156,00 |
| 04.02.2025 | 15,31 | 15,58 | 14,89 | 15,40 | 0,24% | - |
| 03.02.2025 | 15,27 | 15,62 | 15,20 | 15,36 | 0,48% | - |
| 31.01.2025 | 15,59 | 15,82 | 15,25 | 15,29 | -1,56% | - |
| 30.01.2025 | 15,28 | 15,78 | 15,14 | 15,53 | 1,80% | - |
| 29.01.2025 | 15,18 | 15,44 | 14,99 | 15,26 | 0,71% | - |
| 28.01.2025 | 15,27 | 15,54 | 15,05 | 15,15 | -1,16% | - |
| 27.01.2025 | 15,38 | 15,53 | 15,08 | 15,33 | -0,76% | - |
| 24.01.2025 | 15,47 | 15,65 | 15,31 | 15,45 | -0,68% | - |
| 23.01.2025 | 15,41 | 15,72 | 15,26 | 15,55 | 0,78% | - |
| 22.01.2025 | 15,75 | 15,78 | 15,29 | 15,43 | -1,75% | - |
| 21.01.2025 | 15,45 | 15,84 | 15,19 | 15,71 | 1,89% | 1.200,00 |
| 20.01.2025 | 15,48 | 15,51 | 15,41 | 15,41 | -1,04% | - |
| 17.01.2025 | 15,81 | 15,94 | 15,41 | 15,58 | -1,27% | - |
| 16.01.2025 | 15,93 | 15,98 | 15,69 | 15,78 | -0,72% | - |
| 15.01.2025 | 15,69 | 16,06 | 15,62 | 15,89 | 1,58% | - |