16,480$
-3,51%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 200.939,00 |
| 04.09.2024 | 17,03 | 17,21 | 16,80 | 17,14 | 0,47% | 669.105,00 |
| 03.09.2024 | 17,07 | 17,43 | 16,90 | 17,06 | -0,99% | 274.151,00 |
| 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% | 229.987,00 |
| 28.08.2024 | 17,41 | 17,70 | 17,19 | 17,46 | -0,96% | 357.926,00 |
| 27.08.2024 | 17,01 | 17,78 | 16,91 | 17,63 | 3,04% | 413.584,00 |
| 26.08.2024 | 17,49 | 17,61 | 17,07 | 17,11 | -1,33% | 188.442,00 |
| 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% | 143.685,00 |
| 21.08.2024 | 17,68 | 17,76 | 17,47 | 17,69 | 0,23% | 278.687,00 |
| 20.08.2024 | 17,77 | 17,77 | 17,42 | 17,65 | -0,51% | 192.074,00 |
| 19.08.2024 | 17,28 | 17,80 | 17,08 | 17,74 | 2,54% | 387.883,00 |
| 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% | 254.377,00 |
| 14.08.2024 | 16,44 | 16,97 | 16,44 | 16,92 | 2,73% | 161.450,00 |
| 13.08.2024 | 16,76 | 16,85 | 16,40 | 16,47 | -1,79% | 263.172,00 |
| 12.08.2024 | 16,81 | 16,92 | 16,53 | 16,77 | -0,24% | 161.296,00 |
| 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% | 153.676,00 |
| 07.08.2024 | 16,80 | 17,06 | 16,68 | 16,96 | 1,31% | 182.114,00 |
| 06.08.2024 | 16,41 | 16,78 | 16,19 | 16,74 | 2,14% | 186.948,00 |
| 05.08.2024 | 15,66 | 16,48 | 15,66 | 16,39 | -1,15% | 394.951,00 |
| 02.08.2024 | 16,61 | 16,69 | 16,37 | 16,58 | -1,25% | 257.706,00 |
| 01.08.2024 | 17,16 | 17,16 | 16,46 | 16,79 | -2,16% | 270.213,00 |
| 31.07.2024 | 16,90 | 17,24 | 16,86 | 17,16 | 1,66% | 168.385,00 |
| 30.07.2024 | 17,09 | 17,12 | 16,70 | 16,88 | -1,06% | 227.729,00 |
| 29.07.2024 | 17,01 | 17,24 | 16,79 | 17,06 | 0,18% | 323.135,00 |
| 26.07.2024 | 17,24 | 17,35 | 17,00 | 17,03 | -0,35% | 289.434,00 |
| 25.07.2024 | 17,23 | 17,30 | 16,94 | 17,09 | -0,64% | 322.632,00 |
| 24.07.2024 | 16,79 | 17,20 | 16,59 | 17,20 | 2,14% | 435.372,00 |
| 23.07.2024 | 17,05 | 17,19 | 16,78 | 16,84 | -1,06% | 240.282,00 |
| 22.07.2024 | 16,72 | 17,04 | 16,50 | 17,02 | 1,98% | 245.800,00 |
| 19.07.2024 | 16,71 | 16,78 | 16,43 | 16,69 | 0,06% | 178.145,00 |
| 18.07.2024 | 16,82 | 17,10 | 16,62 | 16,68 | -0,42% | 559.581,00 |
| 17.07.2024 | 17,07 | 17,25 | 16,74 | 16,75 | -2,45% | 324.204,00 |
| 16.07.2024 | 16,60 | 17,20 | 16,50 | 17,17 | 3,43% | 234.403,00 |
| 15.07.2024 | 16,89 | 16,89 | 16,51 | 16,60 | -1,48% | 236.670,00 |
| 12.07.2024 | 16,93 | 17,10 | 16,85 | 16,85 | -0,06% | 443.449,00 |
| 11.07.2024 | 16,90 | 17,20 | 16,70 | 16,86 | 0,18% | 537.794,00 |
| 10.07.2024 | 15,88 | 16,86 | 15,88 | 16,83 | 5,58% | 571.739,00 |
| 09.07.2024 | 15,89 | 15,97 | 15,72 | 15,94 | 0,69% | 292.970,00 |
| 08.07.2024 | 16,23 | 16,25 | 15,81 | 15,83 | -2,46% | 260.860,00 |
| 05.07.2024 | 16,15 | 16,33 | 16,05 | 16,23 | 0,68% | 188.789,00 |
| 03.07.2024 | 16,25 | 16,29 | 16,11 | 16,12 | -0,80% | 100.791,00 |
| 02.07.2024 | 16,33 | 16,55 | 16,18 | 16,25 | -0,43% | 205.932,00 |
| 01.07.2024 | 16,37 | 16,69 | 16,07 | 16,32 | 1,12% | 339.700,00 |
| 28.06.2024 | 15,80 | 16,29 | 15,80 | 16,14 | 1,89% | 253.180,00 |
| 27.06.2024 | 16,18 | 16,18 | 15,83 | 15,84 | -2,04% | 198.841,00 |
| 26.06.2024 | 16,10 | 16,22 | 15,99 | 16,17 | 0,31% | 180.236,00 |
| 25.06.2024 | 16,25 | 16,27 | 15,94 | 16,12 | -0,80% | 247.783,00 |
| 24.06.2024 | 16,16 | 16,29 | 16,08 | 16,25 | 0,56% | 175.629,00 |
| 21.06.2024 | 16,11 | 16,25 | 16,06 | 16,16 | 0,31% | 243.422,00 |
| 20.06.2024 | 16,09 | 16,25 | 16,00 | 16,11 | -0,31% | 235.590,00 |
| 18.06.2024 | 16,29 | 16,32 | 16,06 | 16,16 | -1,16% | 211.729,00 |
| 17.06.2024 | 16,35 | 16,41 | 16,10 | 16,35 | 0,12% | 271.159,00 |
| 14.06.2024 | 16,53 | 16,61 | 16,20 | 16,33 | -1,33% | 455.403,00 |
| 13.06.2024 | 17,14 | 17,17 | 16,36 | 16,55 | -3,61% | 371.568,00 |
| 12.06.2024 | 17,23 | 17,28 | 16,96 | 17,17 | 0,82% | 371.307,00 |
| 11.06.2024 | 16,60 | 17,12 | 16,60 | 17,03 | 2,41% | 344.586,00 |
| 10.06.2024 | 16,65 | 16,96 | 16,53 | 16,63 | 0,18% | 432.374,00 |
| 07.06.2024 | 16,25 | 16,82 | 16,11 | 16,60 | 2,15% | 675.373,00 |
| 06.06.2024 | 17,11 | 17,15 | 16,24 | 16,25 | -5,52% | 489.267,00 |
| 05.06.2024 | 17,29 | 17,30 | 16,85 | 17,20 | 0,00% | 597.603,00 |
| 04.06.2024 | 17,30 | 17,40 | 17,13 | 17,20 | -0,41% | 926.637,00 |
| 03.06.2024 | 16,91 | 17,31 | 16,89 | 17,27 | 2,31% | 513.054,00 |
| 31.05.2024 | 16,70 | 17,00 | 16,60 | 16,88 | 1,20% | 551.757,00 |
| 30.05.2024 | 16,74 | 16,79 | 16,37 | 16,68 | 0,06% | 304.128,00 |
| 29.05.2024 | 16,34 | 16,71 | 16,27 | 16,67 | 2,58% | 434.023,00 |
| 28.05.2024 | 16,90 | 16,94 | 16,14 | 16,25 | -3,27% | 348.468,00 |
| 24.05.2024 | 16,75 | 16,90 | 16,69 | 16,80 | 1,51% | 334.985,00 |
| 23.05.2024 | 16,75 | 16,82 | 16,55 | 16,55 | -0,66% | 313.274,00 |
| 22.05.2024 | 16,91 | 16,99 | 16,65 | 16,66 | -1,54% | 295.631,00 |
| 21.05.2024 | 16,87 | 17,13 | 16,83 | 16,92 | 0,18% | 517.111,00 |
| 20.05.2024 | 16,89 | 16,94 | 16,71 | 16,89 | 0,30% | 207.138,00 |
| 17.05.2024 | 16,81 | 17,20 | 16,77 | 16,84 | 0,48% | 584.332,00 |
| 16.05.2024 | 16,79 | 16,96 | 16,64 | 16,76 | -0,53% | 873.290,00 |
| 15.05.2024 | 16,21 | 16,88 | 16,15 | 16,85 | 4,46% | 665.455,00 |
| 14.05.2024 | 16,07 | 16,28 | 16,01 | 16,13 | 0,62% | 343.325,00 |
| 13.05.2024 | 15,87 | 16,52 | 15,87 | 16,03 | 1,65% | 888.864,00 |
| 10.05.2024 | 15,75 | 15,82 | 15,37 | 15,77 | 0,13% | 397.362,00 |
| 09.05.2024 | 15,50 | 15,76 | 15,48 | 15,75 | 1,74% | 240.830,00 |
| 08.05.2024 | 15,81 | 15,83 | 15,47 | 15,48 | -2,46% | 423.625,00 |
| 07.05.2024 | 15,56 | 15,89 | 15,34 | 15,87 | 2,12% | 370.204,00 |
| 06.05.2024 | 15,63 | 15,79 | 15,49 | 15,54 | 0,32% | 489.618,00 |
| 03.05.2024 | 15,88 | 15,91 | 15,48 | 15,49 | -2,02% | 828.409,00 |
| 02.05.2024 | 16,13 | 16,21 | 15,80 | 15,81 | -1,31% | 548.541,00 |
| 01.05.2024 | 16,17 | 16,25 | 16,00 | 16,02 | -1,11% | 476.076,00 |
| 30.04.2024 | 16,33 | 16,40 | 16,19 | 16,20 | -1,46% | 474.925,00 |
| 29.04.2024 | 16,11 | 16,46 | 16,06 | 16,44 | 2,30% | 568.739,00 |
| 26.04.2024 | 16,14 | 16,25 | 16,00 | 16,07 | 0,06% | 466.004,00 |
| 25.04.2024 | 15,69 | 16,14 | 15,48 | 16,06 | 1,71% | 433.396,00 |
| 24.04.2024 | 15,55 | 15,87 | 15,52 | 15,79 | 1,54% | 473.239,00 |
| 23.04.2024 | 15,40 | 15,72 | 15,23 | 15,55 | 0,84% | 446.973,00 |
| 22.04.2024 | 15,10 | 15,53 | 15,03 | 15,42 | 2,12% | 787.416,00 |
| 19.04.2024 | 14,73 | 15,15 | 14,71 | 15,10 | 1,48% | 571.496,00 |
| 18.04.2024 | 14,82 | 14,92 | 14,76 | 14,88 | 0,61% | 402.725,00 |
| 17.04.2024 | 14,73 | 14,82 | 14,57 | 14,79 | 1,86% | 804.602,00 |
| 16.04.2024 | 14,41 | 14,64 | 14,31 | 14,52 | 0,41% | 445.848,00 |