18,100$
-0,66%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 18,22 | 18,30 | 17,83 | 18,17 | -0,27% | 413.141,00 |
| 26.06.2025 | 18,46 | 18,56 | 18,14 | 18,22 | -1,03% | 387.534,00 |
| 25.06.2025 | 19,08 | 19,10 | 18,32 | 18,41 | -4,31% | 839.299,00 |
| 24.06.2025 | 19,05 | 19,65 | 18,61 | 19,24 | 1,32% | 1.022.400,00 |
| 23.06.2025 | 17,31 | 19,17 | 17,30 | 18,99 | 9,33% | 1.162.777,00 |
| 20.06.2025 | 17,35 | 17,65 | 17,31 | 17,37 | 0,46% | 312.556,00 |
| 18.06.2025 | 17,29 | 17,59 | 17,22 | 17,29 | -0,23% | 220.952,00 |
| 17.06.2025 | 17,52 | 17,62 | 17,28 | 17,33 | -1,42% | 226.652,00 |
| 16.06.2025 | 17,04 | 17,67 | 17,04 | 17,58 | 1,91% | 239.677,00 |
| 13.06.2025 | 17,05 | 17,32 | 16,76 | 17,25 | -0,12% | 262.684,00 |
| 12.06.2025 | 16,82 | 17,44 | 16,59 | 17,27 | 2,25% | 387.467,00 |
| 11.06.2025 | 16,96 | 17,20 | 16,59 | 16,89 | -0,71% | 444.504,00 |
| 10.06.2025 | 16,89 | 17,37 | 16,89 | 17,01 | 0,00% | 412.921,00 |
| 09.06.2025 | 16,14 | 17,07 | 15,92 | 17,01 | 3,66% | 570.258,00 |
| 06.06.2025 | 15,35 | 16,48 | 14,16 | 16,41 | 18,83% | 1.152.831,00 |
| 05.06.2025 | 13,97 | 14,03 | 13,80 | 13,81 | -1,07% | 152.377,00 |
| 04.06.2025 | 14,17 | 14,26 | 13,95 | 13,96 | -1,62% | 157.254,00 |
| 03.06.2025 | 14,09 | 14,20 | 14,01 | 14,19 | 0,64% | 120.969,00 |
| 02.06.2025 | 14,25 | 14,28 | 13,94 | 14,10 | -0,49% | 190.753,00 |
| 30.05.2025 | 14,03 | 14,25 | 13,88 | 14,17 | 2,02% | 290.259,00 |
| 29.05.2025 | 14,06 | 14,06 | 13,82 | 13,89 | -0,29% | 108.533,00 |
| 28.05.2025 | 14,13 | 14,18 | 13,80 | 13,93 | -1,14% | 241.291,00 |
| 27.05.2025 | 13,68 | 14,14 | 13,40 | 14,09 | 4,68% | 284.884,00 |
| 23.05.2025 | 13,23 | 13,71 | 13,22 | 13,46 | 1,28% | 368.377,00 |
| 22.05.2025 | 13,71 | 13,81 | 13,26 | 13,29 | -8,60% | 924.755,00 |
| 21.05.2025 | 14,43 | 14,87 | 14,23 | 14,54 | 1,47% | 370.271,00 |
| 20.05.2025 | 14,23 | 14,40 | 14,08 | 14,33 | 0,49% | 277.311,00 |
| 19.05.2025 | 13,77 | 14,30 | 13,70 | 14,26 | 2,81% | 320.153,00 |
| 16.05.2025 | 13,86 | 14,02 | 13,82 | 13,87 | -0,07% | 133.087,00 |
| 15.05.2025 | 14,41 | 14,50 | 13,87 | 13,88 | -3,74% | 197.019,00 |
| 14.05.2025 | 14,39 | 14,56 | 14,26 | 14,42 | 0,00% | 278.185,00 |
| 13.05.2025 | 14,69 | 14,72 | 14,29 | 14,42 | -1,30% | 194.686,00 |
| 12.05.2025 | 14,50 | 14,63 | 14,28 | 14,61 | 2,17% | 169.991,00 |
| 09.05.2025 | 14,40 | 14,50 | 14,23 | 14,30 | -0,21% | 234.972,00 |
| 08.05.2025 | 14,54 | 14,60 | 14,17 | 14,33 | -0,62% | 197.459,00 |
| 07.05.2025 | 14,31 | 14,59 | 14,21 | 14,42 | 2,12% | 181.595,00 |
| 06.05.2025 | 14,08 | 14,14 | 13,95 | 14,12 | 0,07% | 139.574,00 |
| 05.05.2025 | 13,98 | 14,26 | 13,77 | 14,11 | 0,28% | 152.357,00 |
| 02.05.2025 | 13,88 | 14,15 | 13,75 | 14,07 | 2,18% | 179.553,00 |
| 01.05.2025 | 13,75 | 13,86 | 13,67 | 13,77 | 0,22% | 171.250,00 |
| 30.04.2025 | 13,75 | 13,89 | 13,64 | 13,74 | -0,87% | 117.215,00 |
| 29.04.2025 | 13,82 | 13,87 | 13,59 | 13,86 | 0,00% | 202.930,00 |
| 28.04.2025 | 13,95 | 14,00 | 13,71 | 13,86 | -0,07% | 113.911,00 |
| 25.04.2025 | 13,92 | 14,04 | 13,82 | 13,87 | -0,57% | 108.665,00 |
| 24.04.2025 | 13,91 | 14,09 | 13,87 | 13,95 | -0,71% | 135.334,00 |
| 23.04.2025 | 14,35 | 14,35 | 13,89 | 14,05 | -0,57% | 177.563,00 |
| 22.04.2025 | 13,96 | 14,14 | 13,76 | 14,13 | 2,69% | 141.212,00 |
| 21.04.2025 | 13,80 | 13,93 | 13,63 | 13,76 | -1,01% | 124.921,00 |
| 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% | 195.086,00 |
| 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% | 201.096,00 |
| 11.04.2025 | 13,43 | 13,76 | 13,27 | 13,68 | 1,48% | 183.809,00 |
| 10.04.2025 | 13,22 | 13,50 | 13,05 | 13,48 | 0,75% | 475.181,00 |
| 09.04.2025 | 12,13 | 13,47 | 12,13 | 13,38 | 9,58% | 467.095,00 |
| 08.04.2025 | 12,73 | 12,73 | 12,05 | 12,21 | -2,24% | 432.926,00 |
| 07.04.2025 | 12,32 | 13,16 | 12,28 | 12,49 | -1,73% | 472.969,00 |
| 04.04.2025 | 12,76 | 12,90 | 12,56 | 12,71 | -2,31% | 631.720,00 |
| 03.04.2025 | 12,88 | 13,05 | 12,75 | 13,01 | -1,21% | 462.027,00 |
| 02.04.2025 | 12,97 | 13,24 | 12,97 | 13,17 | 0,53% | 203.390,00 |
| 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% | 365.897,00 |
| 28.03.2025 | 13,71 | 13,71 | 13,36 | 13,43 | -2,04% | 252.367,00 |
| 27.03.2025 | 13,55 | 13,71 | 13,52 | 13,71 | 1,03% | 133.489,00 |
| 26.03.2025 | 13,71 | 13,76 | 13,54 | 13,57 | -0,95% | 178.960,00 |
| 25.03.2025 | 13,81 | 13,89 | 13,68 | 13,70 | -0,80% | 239.907,00 |
| 24.03.2025 | 13,85 | 13,96 | 13,62 | 13,81 | 0,36% | 228.325,00 |
| 21.03.2025 | 13,75 | 13,94 | 13,69 | 13,76 | -0,72% | 179.396,00 |
| 20.03.2025 | 13,82 | 13,95 | 13,72 | 13,86 | 0,14% | 149.179,00 |
| 19.03.2025 | 13,44 | 13,84 | 13,44 | 13,84 | 2,75% | 207.771,00 |
| 18.03.2025 | 13,55 | 13,59 | 13,40 | 13,47 | -1,10% | 223.977,00 |
| 17.03.2025 | 13,67 | 13,82 | 13,43 | 13,62 | -0,73% | 267.502,00 |
| 14.03.2025 | 13,45 | 13,84 | 13,40 | 13,72 | 3,39% | 525.446,00 |
| 13.03.2025 | 13,50 | 13,50 | 13,20 | 13,27 | -1,70% | 365.644,00 |
| 12.03.2025 | 13,81 | 13,93 | 13,42 | 13,50 | -2,10% | 371.262,00 |
| 11.03.2025 | 13,76 | 13,94 | 13,57 | 13,79 | 1,77% | 474.580,00 |
| 10.03.2025 | 13,75 | 13,97 | 13,53 | 13,55 | -2,66% | 415.971,00 |
| 07.03.2025 | 13,99 | 14,03 | 13,76 | 13,92 | -0,50% | 316.314,00 |
| 06.03.2025 | 13,75 | 14,12 | 13,57 | 13,99 | 0,29% | 343.531,00 |
| 05.03.2025 | 13,96 | 14,10 | 13,87 | 13,95 | -0,29% | 442.114,00 |
| 04.03.2025 | 14,28 | 14,28 | 13,99 | 13,99 | -2,24% | 394.185,00 |
| 03.03.2025 | 14,72 | 14,82 | 14,22 | 14,31 | -2,39% | 500.872,00 |
| 28.02.2025 | 14,75 | 14,77 | 14,51 | 14,66 | -0,54% | 186.958,00 |
| 27.02.2025 | 14,53 | 14,78 | 14,47 | 14,74 | 1,31% | 348.014,00 |
| 26.02.2025 | 14,71 | 14,92 | 14,42 | 14,55 | -1,42% | 231.433,00 |
| 25.02.2025 | 14,76 | 14,82 | 14,56 | 14,76 | 0,14% | 274.628,00 |
| 24.02.2025 | 14,58 | 14,85 | 14,37 | 14,74 | 1,94% | 281.292,00 |
| 21.02.2025 | 14,62 | 14,69 | 14,30 | 14,46 | -1,03% | 301.693,00 |
| 20.02.2025 | 14,95 | 15,00 | 14,50 | 14,61 | -2,14% | 499.817,00 |
| 19.02.2025 | 15,55 | 15,56 | 14,75 | 14,93 | -3,80% | 710.747,00 |
| 18.02.2025 | 15,75 | 15,75 | 15,42 | 15,52 | -1,43% | 286.718,00 |
| 17.02.2025 | 15,74 | 15,75 | 15,74 | 15,75 | 0,42% | - |
| 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% | 243.587,00 |
| 12.02.2025 | 16,13 | 16,29 | 15,86 | 15,87 | -2,88% | 147.924,00 |
| 11.02.2025 | 16,14 | 16,47 | 16,13 | 16,34 | -0,12% | 310.739,00 |
| 10.02.2025 | 16,08 | 16,43 | 15,82 | 16,36 | 1,74% | 292.755,00 |
| 07.02.2025 | 16,03 | 16,15 | 15,92 | 16,08 | 0,19% | 171.435,00 |
| 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% | 111.111,00 |