13,487$
-2,20%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 13,79 | 13,79 | 13,43 | 13,49 | -2,20% | 30.310,00 |
| 11.03.2025 | 13,78 | 13,94 | 13,57 | 13,79 | 1,77% | 474.513,00 |
| 10.03.2025 | 13,75 | 13,97 | 13,53 | 13,55 | -2,66% | 415.866,00 |
| 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% | 343.432,00 |
| 05.03.2025 | 13,96 | 14,10 | 13,87 | 13,95 | -0,29% | 441.958,00 |
| 04.03.2025 | 14,28 | 14,28 | 13,99 | 13,99 | -2,24% | 394.063,00 |
| 03.03.2025 | 14,72 | 14,82 | 14,22 | 14,31 | -2,39% | 499.478,00 |
| 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% | 346.780,00 |
| 26.02.2025 | 14,71 | 14,92 | 14,42 | 14,55 | -1,42% | 230.592,00 |
| 25.02.2025 | 14,76 | 14,82 | 14,56 | 14,76 | 0,14% | 274.623,00 |
| 24.02.2025 | 14,58 | 14,85 | 14,37 | 14,74 | 1,94% | 275.383,00 |
| 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% | 499.566,00 |
| 19.02.2025 | 15,55 | 15,56 | 14,75 | 14,93 | -3,80% | 709.375,00 |
| 18.02.2025 | 15,75 | 15,75 | 15,42 | 15,52 | -1,02% | 286.718,00 |
| 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% | 243.555,00 |
| 12.02.2025 | 16,13 | 16,29 | 15,86 | 15,87 | -2,88% | 147.881,00 |
| 11.02.2025 | 16,14 | 16,47 | 16,13 | 16,34 | -0,12% | 310.730,00 |
| 10.02.2025 | 16,08 | 16,43 | 15,82 | 16,36 | 1,74% | 292.641,00 |
| 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% | 111.087,00 |
| 04.02.2025 | 15,78 | 16,11 | 15,52 | 16,00 | 1,33% | 200.044,00 |
| 03.02.2025 | 15,75 | 15,96 | 15,60 | 15,79 | -0,50% | 141.358,00 |
| 31.01.2025 | 16,14 | 16,40 | 15,81 | 15,87 | -1,79% | 345.082,00 |
| 30.01.2025 | 15,94 | 16,41 | 15,84 | 16,16 | 1,70% | 309.041,00 |
| 29.01.2025 | 15,87 | 16,00 | 15,70 | 15,89 | 0,57% | 230.147,00 |
| 28.01.2025 | 16,08 | 16,14 | 15,80 | 15,80 | -1,80% | 203.069,00 |
| 27.01.2025 | 16,19 | 16,26 | 15,90 | 16,09 | -0,80% | 190.341,00 |
| 24.01.2025 | 16,25 | 16,35 | 16,16 | 16,22 | 0,12% | 99.477,00 |
| 23.01.2025 | 16,04 | 16,29 | 15,91 | 16,20 | 0,93% | 149.591,00 |
| 22.01.2025 | 16,39 | 16,39 | 16,00 | 16,05 | -2,07% | 183.988,00 |
| 21.01.2025 | 16,01 | 16,51 | 15,80 | 16,39 | 2,37% | 458.467,00 |
| 17.01.2025 | 16,29 | 16,39 | 15,90 | 16,01 | -1,42% | 442.861,00 |
| 16.01.2025 | 16,32 | 16,43 | 16,15 | 16,24 | -0,79% | 141.321,00 |
| 15.01.2025 | 16,30 | 16,59 | 16,18 | 16,37 | 1,43% | 149.490,00 |
| 14.01.2025 | 16,30 | 16,34 | 16,05 | 16,14 | -0,86% | 197.011,00 |
| 13.01.2025 | 16,10 | 16,29 | 16,00 | 16,28 | 0,62% | 186.030,00 |
| 10.01.2025 | 16,49 | 16,58 | 16,10 | 16,18 | -2,53% | 218.710,00 |
| 08.01.2025 | 16,89 | 16,89 | 16,50 | 16,60 | -2,35% | 167.233,00 |
| 07.01.2025 | 16,90 | 17,11 | 16,80 | 17,00 | 1,37% | 189.135,00 |
| 06.01.2025 | 17,06 | 17,06 | 16,75 | 16,77 | -0,71% | 170.231,00 |
| 03.01.2025 | 16,95 | 17,02 | 16,80 | 16,89 | -0,53% | 126.920,00 |
| 02.01.2025 | 17,38 | 17,43 | 16,85 | 16,98 | -2,13% | 182.886,00 |
| 31.12.2024 | 17,29 | 17,59 | 17,20 | 17,35 | 0,29% | 232.057,00 |
| 30.12.2024 | 16,98 | 17,61 | 16,80 | 17,30 | 1,70% | 210.820,00 |
| 27.12.2024 | 17,14 | 17,17 | 16,92 | 17,01 | -0,70% | 107.995,00 |
| 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 | 17,05 | 17,16 | 17,00 | 17,06 | -0,52% | 146.405,00 |
| 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% | 204.995,00 |
| 18.12.2024 | 18,16 | 18,40 | 17,57 | 17,64 | -3,18% | 241.435,00 |
| 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% | 144.555,00 |
| 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% | 201.644,00 |
| 11.12.2024 | 17,29 | 17,60 | 17,23 | 17,43 | 1,22% | 369.732,00 |
| 10.12.2024 | 17,01 | 17,30 | 17,01 | 17,22 | 0,41% | 135.044,00 |
| 09.12.2024 | 17,34 | 17,58 | 16,94 | 17,15 | -1,44% | 289.164,00 |
| 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% | 328.980,00 |
| 04.12.2024 | 16,96 | 17,13 | 16,86 | 16,94 | 0,30% | 177.266,00 |
| 03.12.2024 | 17,20 | 17,26 | 16,85 | 16,89 | -2,31% | 218.273,00 |
| 02.12.2024 | 16,98 | 17,30 | 16,79 | 17,29 | 1,83% | 311.091,00 |
| 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% | 247.743,00 |
| 25.11.2024 | 17,46 | 17,59 | 17,13 | 17,21 | -1,66% | 338.665,00 |
| 22.11.2024 | 17,50 | 17,75 | 17,35 | 17,50 | 0,23% | 282.692,00 |
| 21.11.2024 | 16,72 | 17,49 | 16,57 | 17,46 | 4,24% | 592.641,00 |
| 20.11.2024 | 16,94 | 17,10 | 16,71 | 16,75 | -1,64% | 273.861,00 |
| 19.11.2024 | 16,91 | 17,16 | 16,77 | 17,03 | 0,12% | 234.079,00 |
| 18.11.2024 | 16,93 | 17,10 | 16,86 | 17,01 | 0,29% | 336.732,00 |
| 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% | 176.862,00 |
| 13.11.2024 | 17,91 | 17,94 | 17,33 | 17,38 | -3,18% | 771.744,00 |
| 12.11.2024 | 18,10 | 18,10 | 17,84 | 17,95 | -0,94% | 280.436,00 |
| 11.11.2024 | 17,84 | 18,12 | 17,82 | 18,12 | 1,23% | 216.364,00 |
| 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% | 289.131,00 |
| 06.11.2024 | 17,15 | 17,44 | 17,00 | 17,24 | 1,17% | 266.202,00 |
| 05.11.2024 | 16,69 | 17,06 | 16,67 | 17,04 | 2,34% | 215.929,00 |
| 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% | 269.434,00 |
| 30.10.2024 | 15,91 | 16,21 | 15,81 | 15,96 | 0,19% | 156.572,00 |
| 29.10.2024 | 15,89 | 16,05 | 15,86 | 15,93 | 0,19% | 120.441,00 |
| 28.10.2024 | 16,40 | 16,40 | 15,89 | 15,90 | -0,38% | 235.293,00 |
| 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% | 307.244,00 |
| 23.10.2024 | 16,09 | 16,09 | 15,48 | 15,63 | -3,46% | 463.657,00 |
| 22.10.2024 | 16,22 | 16,25 | 15,99 | 16,19 | -1,04% | 204.142,00 |
| 21.10.2024 | 16,49 | 16,52 | 16,29 | 16,36 | -0,73% | 120.059,00 |
| 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% | 143.822,00 |
| 16.10.2024 | 16,61 | 16,74 | 16,50 | 16,52 | 0,00% | 158.291,00 |