17,064$
-0,50%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2024 | 17,08 | 17,25 | 17,04 | 17,13 | -0,23% | 120.324,00 |
| 24.12.2024 | 17,04 | 17,20 | 16,97 | 17,17 | 0,64% | 55.874,00 |
| 23.12.2024 | 17,04 | 17,16 | 17,00 | 17,06 | -0,52% | 146.414,00 |
| 20.12.2024 | 17,10 | 17,26 | 16,99 | 17,15 | 0,41% | 183.033,00 |
| 19.12.2024 | 17,75 | 17,85 | 16,98 | 17,08 | -3,17% | 205.017,00 |
| 18.12.2024 | 18,16 | 18,40 | 17,57 | 17,64 | -3,18% | 241.538,00 |
| 17.12.2024 | 17,83 | 18,42 | 17,72 | 18,22 | 3,05% | 343.968,00 |
| 16.12.2024 | 17,44 | 17,79 | 17,38 | 17,68 | 2,02% | 144.765,00 |
| 13.12.2024 | 17,38 | 17,52 | 17,15 | 17,33 | 0,58% | 167.584,00 |
| 12.12.2024 | 17,45 | 17,68 | 17,17 | 17,23 | -1,15% | 201.679,00 |
| 11.12.2024 | 17,29 | 17,60 | 17,23 | 17,43 | 1,22% | 369.942,00 |
| 10.12.2024 | 17,01 | 17,30 | 17,01 | 17,22 | 0,41% | 135.084,00 |
| 09.12.2024 | 17,34 | 17,58 | 16,94 | 17,15 | -1,44% | 289.168,00 |
| 06.12.2024 | 16,76 | 17,46 | 16,76 | 17,40 | 3,82% | 228.619,00 |
| 05.12.2024 | 16,93 | 16,94 | 16,68 | 16,76 | -1,06% | 329.235,00 |
| 04.12.2024 | 16,96 | 17,13 | 16,86 | 16,94 | 0,30% | 178.283,00 |
| 03.12.2024 | 17,20 | 17,26 | 16,85 | 16,89 | -2,31% | 218.349,00 |
| 02.12.2024 | 16,98 | 17,30 | 16,79 | 17,29 | 1,83% | 311.151,00 |
| 29.11.2024 | 17,04 | 17,20 | 16,93 | 16,98 | -0,29% | 160.084,00 |
| 27.11.2024 | 17,08 | 17,27 | 16,83 | 17,03 | 0,53% | 397.638,00 |
| 26.11.2024 | 17,15 | 17,17 | 16,80 | 16,94 | -1,57% | 247.760,00 |
| 25.11.2024 | 17,46 | 17,59 | 17,13 | 17,21 | -1,66% | 339.695,00 |
| 22.11.2024 | 17,50 | 17,75 | 17,35 | 17,50 | 0,23% | 282.692,00 |
| 21.11.2024 | 16,57 | 17,49 | 16,57 | 17,46 | 4,24% | 592.641,00 |
| 20.11.2024 | 16,94 | 17,10 | 16,71 | 16,75 | -1,64% | 274.262,00 |
| 19.11.2024 | 16,91 | 17,16 | 16,77 | 17,03 | 0,12% | 234.115,00 |
| 18.11.2024 | 16,93 | 17,10 | 16,86 | 17,01 | 0,29% | 336.740,00 |
| 15.11.2024 | 17,30 | 17,37 | 16,93 | 16,96 | -2,30% | 178.812,00 |
| 14.11.2024 | 17,39 | 17,71 | 17,25 | 17,36 | -0,12% | 176.869,00 |
| 13.11.2024 | 17,91 | 17,94 | 17,33 | 17,38 | -3,18% | 771.788,00 |
| 12.11.2024 | 18,10 | 18,10 | 17,84 | 17,95 | -0,94% | 280.451,00 |
| 11.11.2024 | 17,84 | 18,12 | 17,82 | 18,12 | 1,23% | 216.444,00 |
| 08.11.2024 | 17,85 | 17,93 | 17,65 | 17,90 | -0,17% | 267.182,00 |
| 07.11.2024 | 17,26 | 17,95 | 17,14 | 17,93 | 4,00% | 289.154,00 |
| 06.11.2024 | 17,15 | 17,44 | 17,00 | 17,24 | 1,17% | 266.342,00 |
| 05.11.2024 | 16,69 | 17,06 | 16,67 | 17,04 | 2,34% | 216.587,00 |
| 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% | 275.553,00 |
| 31.10.2024 | 15,95 | 16,26 | 15,90 | 16,25 | 1,82% | 269.437,00 |
| 30.10.2024 | 15,91 | 16,21 | 15,81 | 15,96 | 0,19% | 156.617,00 |
| 29.10.2024 | 15,89 | 16,05 | 15,86 | 15,93 | 0,19% | 120.491,00 |
| 28.10.2024 | 16,40 | 16,40 | 15,89 | 15,90 | -0,38% | 235.369,00 |
| 25.10.2024 | 15,82 | 16,00 | 15,80 | 15,96 | 1,01% | 114.126,00 |
| 24.10.2024 | 15,64 | 15,97 | 15,52 | 15,80 | 1,09% | 307.401,00 |
| 23.10.2024 | 16,09 | 16,09 | 15,48 | 15,63 | -3,46% | 464.207,00 |
| 22.10.2024 | 16,22 | 16,25 | 15,99 | 16,19 | -1,04% | 204.149,00 |
| 21.10.2024 | 16,49 | 16,52 | 16,29 | 16,36 | -0,73% | 120.063,00 |
| 18.10.2024 | 16,55 | 16,63 | 16,46 | 16,48 | 0,12% | 121.512,00 |
| 17.10.2024 | 16,47 | 16,53 | 16,32 | 16,46 | -0,36% | 143.834,00 |
| 16.10.2024 | 16,61 | 16,74 | 16,50 | 16,52 | 0,00% | 158.297,00 |
| 15.10.2024 | 16,25 | 16,63 | 16,23 | 16,52 | 1,35% | 187.333,00 |
| 14.10.2024 | 16,15 | 16,34 | 16,10 | 16,30 | 0,25% | 132.111,00 |
| 11.10.2024 | 16,15 | 16,35 | 16,12 | 16,26 | 0,99% | 115.461,00 |
| 10.10.2024 | 16,06 | 16,23 | 16,02 | 16,10 | -0,12% | 128.010,00 |
| 09.10.2024 | 16,15 | 16,22 | 16,03 | 16,12 | -0,25% | 149.616,00 |
| 08.10.2024 | 15,99 | 16,25 | 15,88 | 16,16 | 0,75% | 185.084,00 |
| 07.10.2024 | 16,51 | 16,51 | 16,04 | 16,04 | -2,67% | 173.356,00 |
| 04.10.2024 | 16,34 | 16,55 | 16,07 | 16,48 | 1,04% | 186.644,00 |
| 03.10.2024 | 16,24 | 16,43 | 16,23 | 16,31 | 0,18% | 178.339,00 |
| 02.10.2024 | 15,88 | 16,32 | 15,88 | 16,28 | 1,81% | 364.647,00 |
| 01.10.2024 | 16,27 | 16,27 | 15,91 | 15,99 | -1,17% | 206.837,00 |
| 30.09.2024 | 16,48 | 16,60 | 16,07 | 16,18 | -1,82% | 276.031,00 |
| 27.09.2024 | 16,51 | 16,62 | 16,48 | 16,48 | -0,06% | 219.027,00 |
| 26.09.2024 | 16,34 | 16,58 | 16,18 | 16,49 | 1,79% | 200.065,00 |
| 25.09.2024 | 16,01 | 16,34 | 15,95 | 16,20 | 1,25% | 195.857,00 |
| 24.09.2024 | 16,11 | 16,15 | 15,93 | 16,00 | -0,31% | 259.937,00 |
| 23.09.2024 | 16,02 | 16,07 | 15,89 | 16,05 | 0,50% | 117.583,00 |
| 20.09.2024 | 16,29 | 16,36 | 15,94 | 15,97 | -1,96% | 260.335,00 |
| 19.09.2024 | 16,33 | 16,41 | 16,16 | 16,29 | 0,87% | 143.362,00 |
| 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% | 327.725,00 |
| 16.09.2024 | 16,27 | 16,52 | 16,20 | 16,50 | 1,54% | 151.869,00 |
| 13.09.2024 | 15,91 | 16,34 | 15,77 | 16,25 | 2,98% | 172.889,00 |
| 12.09.2024 | 15,70 | 15,82 | 15,46 | 15,78 | 0,83% | 230.951,00 |
| 11.09.2024 | 15,70 | 16,00 | 14,75 | 15,65 | -4,57% | 801.175,00 |
| 10.09.2024 | 16,35 | 16,46 | 16,01 | 16,40 | 0,18% | 268.369,00 |
| 09.09.2024 | 16,42 | 16,50 | 16,20 | 16,37 | -0,55% | 244.726,00 |
| 06.09.2024 | 16,99 | 17,08 | 16,44 | 16,46 | -3,63% | 303.678,00 |
| 05.09.2024 | 17,22 | 17,33 | 17,00 | 17,08 | -0,35% | 200.949,00 |
| 04.09.2024 | 17,03 | 17,21 | 16,80 | 17,14 | 0,47% | 757.842,00 |
| 03.09.2024 | 17,07 | 17,43 | 16,90 | 17,06 | -0,99% | 274.477,00 |
| 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% | 229.995,00 |
| 28.08.2024 | 17,41 | 17,70 | 17,19 | 17,46 | -0,96% | 357.927,00 |
| 27.08.2024 | 17,01 | 17,78 | 16,91 | 17,63 | 3,04% | 413.657,00 |
| 26.08.2024 | 17,49 | 17,61 | 17,07 | 17,11 | -1,33% | 188.625,00 |
| 23.08.2024 | 17,68 | 17,75 | 17,31 | 17,34 | -1,64% | 145.345,00 |
| 22.08.2024 | 17,72 | 17,86 | 17,53 | 17,63 | -0,34% | 145.745,00 |
| 21.08.2024 | 17,68 | 17,76 | 17,47 | 17,69 | 0,23% | 278.727,00 |
| 20.08.2024 | 17,77 | 17,77 | 17,42 | 17,65 | -0,51% | 192.087,00 |
| 19.08.2024 | 17,28 | 17,80 | 17,08 | 17,74 | 2,54% | 387.932,00 |
| 16.08.2024 | 17,25 | 17,34 | 17,10 | 17,30 | 0,12% | 187.264,00 |
| 15.08.2024 | 16,97 | 17,32 | 16,95 | 17,28 | 2,13% | 254.541,00 |
| 14.08.2024 | 16,44 | 16,97 | 16,44 | 16,92 | 2,73% | 161.702,00 |
| 13.08.2024 | 16,76 | 16,85 | 16,40 | 16,47 | -1,79% | 263.249,00 |
| 12.08.2024 | 16,81 | 16,92 | 16,53 | 16,77 | -0,24% | 161.305,00 |
| 09.08.2024 | 17,02 | 17,03 | 16,64 | 16,81 | -1,06% | 131.534,00 |
| 08.08.2024 | 16,95 | 17,10 | 16,87 | 16,99 | 0,18% | 153.696,00 |
| 07.08.2024 | 16,80 | 17,06 | 16,68 | 16,96 | 1,31% | 182.257,00 |
| 06.08.2024 | 16,41 | 16,78 | 16,19 | 16,74 | 2,14% | 186.982,00 |