16,328€
-0,02%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 16,41 | 16,58 | 16,31 | 16,33 | -0,02% | - |
| 23.12.2024 | 16,67 | 16,67 | 16,33 | 16,33 | -0,06% | 6,00 |
| 20.12.2024 | 16,30 | 16,34 | 16,30 | 16,34 | -1,89% | 81,00 |
| 19.12.2024 | 17,19 | 17,19 | 16,65 | 16,66 | -4,83% | 688,00 |
| 18.12.2024 | 17,08 | 17,50 | 17,08 | 17,50 | 1,98% | 325,00 |
| 17.12.2024 | 16,73 | 17,16 | 16,73 | 17,16 | 2,20% | 341,00 |
| 16.12.2024 | 16,39 | 16,79 | 16,39 | 16,79 | 0,92% | 133,00 |
| 13.12.2024 | 16,48 | 16,73 | 16,27 | 16,64 | 0,89% | - |
| 12.12.2024 | 16,70 | 16,70 | 16,49 | 16,49 | -0,12% | 132,00 |
| 11.12.2024 | 16,35 | 16,51 | 16,35 | 16,51 | 1,51% | 406,00 |
| 10.12.2024 | 16,39 | 16,39 | 16,27 | 16,27 | 1,28% | 208,00 |
| 09.12.2024 | 16,17 | 16,24 | 15,95 | 16,06 | -1,47% | 1.608,00 |
| 06.12.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 3,56% | 921,00 |
| 05.12.2024 | 16,03 | 16,03 | 15,74 | 15,74 | -1,81% | 21,00 |
| 04.12.2024 | 16,00 | 16,03 | 16,00 | 16,03 | -0,62% | 33,00 |
| 03.12.2024 | 16,31 | 16,31 | 16,13 | 16,13 | 0,06% | 15,00 |
| 02.12.2024 | 16,26 | 16,26 | 16,10 | 16,12 | 0,31% | 46,00 |
| 29.11.2024 | 15,99 | 16,07 | 15,99 | 16,07 | -1,41% | 494,00 |
| 28.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,26% | 4,00 |
| 27.11.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -1,16% | 74,00 |
| 26.11.2024 | 16,44 | 16,44 | 16,07 | 16,13 | -2,38% | - |
| 25.11.2024 | 16,96 | 17,00 | 16,52 | 16,52 | -2,36% | 57,00 |
| 22.11.2024 | 16,57 | 16,92 | 16,57 | 16,92 | 4,85% | 201,00 |
| 21.11.2024 | 15,90 | 16,14 | 15,75 | 16,14 | -0,28% | - |
| 20.11.2024 | 16,14 | 16,30 | 15,98 | 16,18 | 1,30% | - |
| 19.11.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -0,16% | 16,00 |
| 18.11.2024 | 16,01 | 16,01 | 16,00 | 16,00 | -1,16% | 132,00 |
| 15.11.2024 | 16,35 | 16,50 | 16,00 | 16,19 | -2,07% | - |
| 14.11.2024 | 16,52 | 16,53 | 16,52 | 16,53 | -1,08% | 19,00 |
| 13.11.2024 | 16,73 | 16,73 | 16,71 | 16,71 | -1,65% | 204,00 |
| 12.11.2024 | 17,00 | 17,00 | 16,89 | 16,99 | 1,25% | 132,00 |
| 11.11.2024 | 16,71 | 16,78 | 16,70 | 16,78 | 0,00% | 1.067,00 |
| 08.11.2024 | 16,55 | 16,78 | 16,55 | 16,78 | 1,70% | 81,00 |
| 07.11.2024 | 16,38 | 16,50 | 16,38 | 16,50 | 2,07% | 1.286,00 |
| 06.11.2024 | 16,00 | 16,17 | 15,92 | 16,17 | 5,00% | 85,00 |
| 05.11.2024 | 15,31 | 15,63 | 15,25 | 15,40 | 0,88% | - |
| 04.11.2024 | 15,42 | 15,42 | 15,26 | 15,26 | -0,16% | 5,00 |
| 01.11.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 2,83% | 2,00 |
| 31.10.2024 | 14,78 | 14,87 | 14,78 | 14,87 | 0,61% | 124,00 |
| 30.10.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,61% | 31,00 |
| 29.10.2024 | 14,75 | 14,87 | 14,75 | 14,87 | 0,44% | 25,00 |
| 28.10.2024 | 14,95 | 14,95 | 14,80 | 14,80 | 0,75% | 89,00 |
| 25.10.2024 | 14,60 | 14,80 | 14,56 | 14,69 | -0,03% | - |
| 24.10.2024 | 14,40 | 14,70 | 14,38 | 14,70 | 1,34% | 116,00 |
| 23.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,49% | 35,00 |
| 22.10.2024 | 15,08 | 15,13 | 14,80 | 14,87 | -1,90% | - |
| 21.10.2024 | 15,18 | 15,34 | 15,05 | 15,16 | -1,09% | - |
| 18.10.2024 | 15,06 | 15,33 | 15,06 | 15,33 | 1,09% | 34,00 |
| 17.10.2024 | 15,21 | 15,30 | 15,00 | 15,16 | -0,59% | - |
| 16.10.2024 | 15,05 | 15,25 | 15,00 | 15,25 | 1,33% | 723,00 |
| 15.10.2024 | 14,99 | 15,12 | 14,86 | 15,05 | 0,33% | - |
| 14.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,87% | 1,00 |
| 11.10.2024 | 14,71 | 15,00 | 14,64 | 14,87 | 0,63% | - |
| 10.10.2024 | 14,73 | 14,87 | 14,60 | 14,78 | -0,35% | - |
| 09.10.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 0,75% | 10,00 |
| 08.10.2024 | 14,70 | 14,72 | 14,53 | 14,72 | -0,88% | 1.982,00 |
| 07.10.2024 | 15,00 | 15,00 | 14,85 | 14,85 | 1,12% | 72,00 |
| 04.10.2024 | 14,80 | 14,80 | 14,69 | 14,69 | -0,61% | 27,00 |
| 03.10.2024 | 14,78 | 14,78 | 14,78 | 14,78 | 0,97% | 2,00 |
| 02.10.2024 | 14,40 | 14,72 | 14,34 | 14,63 | 0,79% | - |
| 01.10.2024 | 14,52 | 14,76 | 14,45 | 14,52 | -0,50% | - |
| 30.09.2024 | 14,59 | 14,59 | 14,59 | 14,59 | -1,52% | 10,00 |
| 27.09.2024 | 14,68 | 14,82 | 14,68 | 14,82 | 1,66% | 366,00 |
| 26.09.2024 | 14,58 | 14,72 | 14,43 | 14,57 | 0,22% | - |
| 25.09.2024 | 14,30 | 14,54 | 14,30 | 14,54 | 1,39% | 57,00 |
| 24.09.2024 | 14,45 | 15,29 | 14,24 | 14,34 | -0,66% | - |
| 23.09.2024 | 14,30 | 14,44 | 14,30 | 14,44 | 0,98% | 8,00 |
| 20.09.2024 | 14,52 | 14,75 | 14,30 | 14,30 | -3,18% | 110,00 |
| 19.09.2024 | 14,77 | 14,77 | 14,77 | 14,77 | -0,27% | 12,00 |
| 18.09.2024 | 14,80 | 14,81 | 14,80 | 14,81 | -0,10% | 760,00 |
| 17.09.2024 | 14,87 | 14,87 | 14,82 | 14,82 | 2,31% | 9,00 |
| 16.09.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -1,23% | 53,00 |
| 13.09.2024 | 14,24 | 14,69 | 14,07 | 14,67 | 2,09% | - |
| 12.09.2024 | 14,37 | 14,37 | 14,37 | 14,37 | 4,74% | 2,00 |
| 11.09.2024 | 15,16 | 15,16 | 13,72 | 13,72 | -6,61% | 154,00 |
| 10.09.2024 | 14,69 | 14,69 | 14,69 | 14,69 | -1,64% | 1,00 |
| 09.09.2024 | 14,86 | 14,93 | 14,86 | 14,93 | -3,24% | 147,00 |
| 06.09.2024 | 15,51 | 15,51 | 15,43 | 15,43 | 0,47% | 8,00 |
| 05.09.2024 | 15,45 | 15,65 | 15,34 | 15,36 | -1,08% | - |
| 04.09.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -1,24% | 8,00 |
| 03.09.2024 | 15,55 | 15,84 | 15,28 | 15,72 | 0,06% | - |
| 02.09.2024 | 15,50 | 15,71 | 15,41 | 15,71 | 1,60% | 180,00 |
| 30.08.2024 | 15,76 | 15,82 | 15,37 | 15,46 | -2,81% | - |
| 29.08.2024 | 15,99 | 15,99 | 15,91 | 15,91 | 2,18% | 110,00 |
| 28.08.2024 | 15,82 | 15,97 | 15,43 | 15,57 | 1,90% | - |
| 27.08.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -1,74% | 738,00 |
| 26.08.2024 | 15,25 | 15,68 | 15,25 | 15,55 | -1,49% | 234,00 |
| 23.08.2024 | 15,88 | 15,98 | 15,66 | 15,79 | -0,63% | - |
| 22.08.2024 | 15,89 | 15,89 | 15,89 | 15,89 | 0,92% | 5,00 |
| 21.08.2024 | 15,90 | 16,07 | 15,68 | 15,74 | -0,98% | - |
| 20.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,34% | 12,00 |
| 19.08.2024 | 15,49 | 15,95 | 15,49 | 15,95 | 1,98% | 108,00 |
| 16.08.2024 | 15,91 | 15,91 | 15,64 | 15,64 | -0,67% | 1.647,00 |
| 15.08.2024 | 15,55 | 15,75 | 15,49 | 15,75 | 3,76% | 77,00 |
| 14.08.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 1,40% | 591,00 |
| 13.08.2024 | 15,33 | 15,33 | 14,94 | 14,97 | -1,93% | 293,00 |
| 12.08.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -1,39% | 934,00 |
| 09.08.2024 | 15,56 | 15,68 | 15,44 | 15,48 | -1,05% | - |
| 08.08.2024 | 15,51 | 15,75 | 15,38 | 15,64 | 0,26% | - |
| 07.08.2024 | 15,23 | 15,60 | 15,23 | 15,60 | 3,69% | 1.057,00 |