15,475€
-0,16%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,41 | 15,60 | 15,41 | 15,60 | 0,65% | 74,00 |
| 26.06.2025 | 15,58 | 15,79 | 15,50 | 15,50 | -2,64% | 422,00 |
| 25.06.2025 | 16,41 | 16,75 | 15,91 | 15,92 | -3,63% | 3.488,00 |
| 24.06.2025 | 16,29 | 16,59 | 16,21 | 16,52 | 2,93% | 1.632,00 |
| 23.06.2025 | 15,24 | 16,05 | 15,18 | 16,05 | 7,00% | 443,00 |
| 20.06.2025 | 14,83 | 15,00 | 14,83 | 15,00 | 0,30% | 89,00 |
| 19.06.2025 | 15,05 | 15,05 | 14,94 | 14,96 | -1,68% | - |
| 18.06.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 1,54% | 150,00 |
| 17.06.2025 | 15,26 | 15,26 | 14,98 | 14,98 | -1,25% | 81,00 |
| 16.06.2025 | 14,85 | 15,17 | 14,85 | 15,17 | 3,20% | 2.570,00 |
| 13.06.2025 | 14,65 | 14,70 | 14,65 | 14,70 | -2,00% | 36,00 |
| 12.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,97% | 30,00 |
| 11.06.2025 | 14,56 | 14,71 | 14,56 | 14,71 | -1,01% | 859,00 |
| 10.06.2025 | 14,74 | 15,10 | 14,65 | 14,86 | 1,50% | 1.481,00 |
| 09.06.2025 | 14,22 | 14,64 | 14,10 | 14,64 | 1,67% | 5.467,00 |
| 06.06.2025 | 12,87 | 14,40 | 12,69 | 14,40 | 15,29% | 1.075,00 |
| 05.06.2025 | 12,43 | 12,53 | 12,43 | 12,49 | 1,22% | 909,00 |
| 04.06.2025 | 12,59 | 12,59 | 12,32 | 12,34 | 1,23% | 142,00 |
| 03.06.2025 | 12,40 | 12,40 | 12,19 | 12,19 | -1,77% | 26,00 |
| 02.06.2025 | 12,45 | 12,50 | 12,20 | 12,41 | -0,48% | 224,00 |
| 30.05.2025 | 12,38 | 12,70 | 12,38 | 12,47 | 0,56% | 1.308,00 |
| 29.05.2025 | 12,54 | 12,54 | 12,40 | 12,40 | -3,13% | 30,00 |
| 28.05.2025 | 12,61 | 12,80 | 12,52 | 12,80 | 3,23% | 2.378,00 |
| 27.05.2025 | 12,19 | 12,40 | 12,07 | 12,40 | 1,56% | 1.772,00 |
| 26.05.2025 | 12,02 | 12,21 | 12,00 | 12,21 | 2,43% | 639,00 |
| 23.05.2025 | 11,86 | 11,92 | 11,60 | 11,92 | -0,75% | 2.425,00 |
| 22.05.2025 | 12,05 | 12,05 | 11,51 | 12,01 | -6,32% | 3.376,00 |
| 21.05.2025 | 12,92 | 13,13 | 12,70 | 12,82 | 1,58% | 3.740,00 |
| 20.05.2025 | 12,52 | 12,85 | 12,42 | 12,62 | 2,52% | 2.305,00 |
| 19.05.2025 | 12,43 | 12,43 | 12,13 | 12,31 | -0,73% | 1.237,00 |
| 16.05.2025 | 12,49 | 12,51 | 12,40 | 12,40 | -0,64% | 1.065,00 |
| 15.05.2025 | 12,91 | 13,00 | 12,48 | 12,48 | -2,73% | 228,00 |
| 14.05.2025 | 13,00 | 13,00 | 12,83 | 12,83 | -2,28% | 742,00 |
| 13.05.2025 | 13,25 | 13,25 | 13,13 | 13,13 | -0,53% | 854,00 |
| 12.05.2025 | 13,14 | 13,20 | 13,14 | 13,20 | 3,69% | 569,00 |
| 09.05.2025 | 12,89 | 12,96 | 12,73 | 12,73 | -0,93% | 1.530,00 |
| 08.05.2025 | 12,77 | 12,85 | 12,76 | 12,85 | 1,02% | 203,00 |
| 07.05.2025 | 12,61 | 12,72 | 12,61 | 12,72 | 2,42% | 235,00 |
| 06.05.2025 | 12,44 | 12,47 | 12,42 | 12,42 | -1,58% | 242,00 |
| 05.05.2025 | 12,57 | 12,76 | 12,31 | 12,62 | 0,80% | 1.616,00 |
| 02.05.2025 | 12,45 | 12,52 | 12,16 | 12,52 | 2,12% | 1.539,00 |
| 30.04.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,49% | 90,00 |
| 29.04.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,57% | 10,00 |
| 28.04.2025 | 12,32 | 12,32 | 12,25 | 12,25 | -0,57% | 110,00 |
| 25.04.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,08% | 10,00 |
| 24.04.2025 | 12,35 | 12,45 | 11,95 | 12,31 | -0,49% | - |
| 23.04.2025 | 12,66 | 12,66 | 12,37 | 12,37 | 2,23% | 8,00 |
| 22.04.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -1,71% | 638,00 |
| 17.04.2025 | 12,29 | 12,31 | 12,29 | 12,31 | 0,16% | 584,00 |
| 16.04.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,57% | 2,00 |
| 15.04.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,23% | 3,00 |
| 14.04.2025 | 12,19 | 12,21 | 12,19 | 12,21 | 0,16% | 225,00 |
| 11.04.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 0,16% | 15,00 |
| 10.04.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 1,59% | 24,00 |
| 09.04.2025 | 11,00 | 11,98 | 11,00 | 11,98 | 4,72% | 497,00 |
| 08.04.2025 | 11,76 | 11,76 | 11,44 | 11,44 | -0,09% | 142,00 |
| 07.04.2025 | 11,61 | 11,61 | 10,89 | 11,45 | -1,80% | 41,00 |
| 04.04.2025 | 11,23 | 11,67 | 11,23 | 11,66 | -0,77% | 1.836,00 |
| 03.04.2025 | 11,96 | 11,96 | 11,75 | 11,75 | -3,29% | 133,00 |
| 02.04.2025 | 12,22 | 12,22 | 12,01 | 12,15 | -0,12% | 128,00 |
| 01.04.2025 | 12,18 | 12,20 | 12,17 | 12,17 | 0,16% | 962,00 |
| 31.03.2025 | 12,29 | 12,29 | 12,03 | 12,15 | -4,93% | 195,00 |
| 28.03.2025 | 12,57 | 12,78 | 12,57 | 12,78 | 1,31% | 75,00 |
| 27.03.2025 | 12,61 | 12,67 | 12,61 | 12,61 | -0,55% | 134,00 |
| 26.03.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,74% | 2,00 |
| 25.03.2025 | 12,92 | 12,92 | 12,68 | 12,78 | 0,59% | 135,00 |
| 24.03.2025 | 12,91 | 12,96 | 12,70 | 12,70 | -0,78% | 326,00 |
| 21.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,08% | 72,00 |
| 20.03.2025 | 12,80 | 12,88 | 12,79 | 12,79 | 0,51% | 1.065,00 |
| 19.03.2025 | 12,50 | 12,73 | 12,50 | 12,73 | 3,58% | 229,00 |
| 18.03.2025 | 12,54 | 12,54 | 12,29 | 12,29 | -0,61% | 250,00 |
| 17.03.2025 | 12,90 | 13,00 | 12,36 | 12,36 | -0,32% | 1.000,00 |
| 14.03.2025 | 12,70 | 12,90 | 12,40 | 12,40 | 1,64% | 813,00 |
| 13.03.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -2,05% | 115,00 |
| 12.03.2025 | 12,84 | 12,84 | 12,46 | 12,46 | -0,16% | 323,00 |
| 11.03.2025 | 12,45 | 12,69 | 12,45 | 12,48 | -0,99% | 1.690,00 |
| 10.03.2025 | 13,02 | 13,02 | 12,55 | 12,60 | -2,25% | 339,00 |
| 07.03.2025 | 13,04 | 13,04 | 12,78 | 12,89 | -0,23% | 418,00 |
| 06.03.2025 | 12,70 | 13,06 | 12,70 | 12,92 | -0,62% | 481,00 |
| 05.03.2025 | 13,04 | 13,12 | 13,00 | 13,00 | -2,80% | 306,00 |
| 04.03.2025 | 13,46 | 13,46 | 13,38 | 13,38 | -3,71% | 22,00 |
| 03.03.2025 | 14,23 | 14,23 | 13,89 | 13,89 | -1,70% | 92,00 |
| 28.02.2025 | 14,06 | 14,13 | 14,05 | 14,13 | 0,00% | 1.300,00 |
| 27.02.2025 | 13,91 | 14,13 | 13,91 | 14,13 | 1,29% | 20,00 |
| 26.02.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,29% | 50,00 |
| 25.02.2025 | 13,88 | 13,99 | 13,88 | 13,99 | -1,03% | 47,00 |
| 24.02.2025 | 13,99 | 14,14 | 13,99 | 14,14 | 1,33% | 345,00 |
| 21.02.2025 | 13,79 | 14,04 | 13,79 | 13,95 | -0,18% | 127,00 |
| 20.02.2025 | 14,35 | 14,35 | 13,92 | 13,98 | -5,09% | 425,00 |
| 19.02.2025 | 14,76 | 14,76 | 14,12 | 14,73 | -0,84% | 393,00 |
| 18.02.2025 | 14,90 | 14,90 | 14,85 | 14,85 | -1,98% | 204,00 |
| 17.02.2025 | 14,82 | 15,15 | 14,82 | 15,15 | 1,00% | 32,00 |
| 14.02.2025 | 15,18 | 15,19 | 15,00 | 15,00 | -0,99% | 957,00 |
| 13.02.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -1,62% | 27,00 |
| 12.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,54% | 25,00 |
| 11.02.2025 | 15,97 | 15,97 | 15,97 | 15,97 | 3,70% | 2,00 |
| 10.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,87% | 36,00 |
| 07.02.2025 | 15,30 | 15,53 | 15,30 | 15,53 | -0,26% | 26,00 |
| 06.02.2025 | 15,73 | 15,73 | 15,53 | 15,57 | 0,68% | 68,00 |
| 05.02.2025 | 15,37 | 15,53 | 15,26 | 15,47 | 2,62% | - |