19,250€
-0,28%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,12 | 19,41 | 18,83 | 19,23 | -0,39% | - |
| 08.07.2026 | 19,58 | 19,82 | 19,13 | 19,31 | -1,40% | 1,00 |
| 07.07.2026 | 19,46 | 19,70 | 19,35 | 19,58 | -1,73% | 2,00 |
| 06.07.2026 | 20,25 | 20,27 | 19,87 | 19,93 | -1,26% | 2,00 |
| 03.07.2026 | 20,21 | 20,23 | 20,09 | 20,18 | 0,45% | 15,00 |
| 02.07.2026 | 20,22 | 20,39 | 19,81 | 20,09 | -2,43% | - |
| 01.07.2026 | 20,08 | 20,71 | 19,99 | 20,59 | 2,90% | 1,00 |
| 30.06.2026 | 20,31 | 20,47 | 19,99 | 20,01 | -2,01% | - |
| 29.06.2026 | 20,30 | 20,45 | 19,78 | 20,42 | 1,69% | - |
| 26.06.2026 | 19,31 | 20,09 | 19,10 | 20,08 | 3,91% | 600,00 |
| 25.06.2026 | 18,59 | 19,56 | 18,26 | 19,33 | 4,32% | - |
| 24.06.2026 | 18,80 | 19,13 | 18,52 | 18,53 | -1,65% | - |
| 23.06.2026 | 19,13 | 19,26 | 18,56 | 18,84 | -3,34% | 1,00 |
| 22.06.2026 | 19,61 | 19,63 | 19,30 | 19,49 | -0,08% | 2,00 |
| 19.06.2026 | 19,47 | 19,54 | 19,45 | 19,50 | -0,03% | - |
| 18.06.2026 | 18,96 | 19,54 | 18,90 | 19,51 | 2,39% | - |
| 17.06.2026 | 19,25 | 19,43 | 19,00 | 19,05 | -3,35% | - |
| 16.06.2026 | 20,22 | 20,22 | 19,68 | 19,71 | -1,45% | - |
| 15.06.2026 | 19,94 | 20,21 | 19,66 | 20,00 | -1,04% | - |
| 12.06.2026 | 20,12 | 20,56 | 19,89 | 20,21 | 0,40% | - |
| 11.06.2026 | 19,78 | 20,21 | 19,73 | 20,13 | 3,55% | - |
| 10.06.2026 | 19,59 | 19,94 | 19,37 | 19,44 | -0,64% | 1,00 |
| 09.06.2026 | 19,16 | 19,66 | 19,07 | 19,57 | 1,01% | - |
| 08.06.2026 | 19,16 | 19,45 | 18,78 | 19,37 | 1,73% | - |
| 05.06.2026 | 19,48 | 19,82 | 18,84 | 19,04 | -4,18% | - |
| 04.06.2026 | 18,22 | 20,79 | 18,20 | 19,87 | 8,94% | - |
| 03.06.2026 | 18,66 | 18,66 | 18,23 | 18,24 | -2,98% | 8,00 |
| 02.06.2026 | 18,55 | 18,82 | 18,26 | 18,80 | 0,91% | - |
| 01.06.2026 | 18,03 | 18,81 | 17,82 | 18,63 | 3,88% | 48,00 |
| 29.05.2026 | 17,64 | 18,08 | 17,12 | 17,94 | 2,78% | 120,00 |
| 28.05.2026 | 19,11 | 19,49 | 17,29 | 17,45 | -8,11% | 158,00 |
| 27.05.2026 | 17,36 | 19,39 | 16,94 | 18,99 | 9,74% | - |
| 26.05.2026 | 17,35 | 17,43 | 17,20 | 17,31 | -0,09% | - |
| 25.05.2026 | 17,24 | 17,33 | 17,18 | 17,32 | 1,23% | - |
| 22.05.2026 | 17,24 | 17,77 | 17,06 | 17,11 | -0,96% | - |
| 21.05.2026 | 16,79 | 17,32 | 16,64 | 17,28 | 2,89% | - |
| 20.05.2026 | 17,04 | 17,15 | 16,70 | 16,79 | -2,47% | - |
| 19.05.2026 | 17,20 | 17,30 | 17,04 | 17,22 | 1,09% | - |
| 18.05.2026 | 16,54 | 17,25 | 16,30 | 17,03 | 2,56% | - |
| 15.05.2026 | 16,78 | 16,88 | 16,52 | 16,61 | -0,90% | - |
| 14.05.2026 | 16,08 | 16,90 | 15,97 | 16,76 | 4,82% | - |
| 13.05.2026 | 15,89 | 16,40 | 15,59 | 15,99 | 1,40% | - |
| 12.05.2026 | 16,04 | 16,26 | 15,74 | 15,77 | -3,99% | - |
| 11.05.2026 | 16,76 | 16,80 | 16,40 | 16,42 | 0,03% | 5,00 |
| 08.05.2026 | 16,32 | 16,67 | 16,18 | 16,42 | -0,48% | - |
| 07.05.2026 | 16,04 | 16,51 | 15,93 | 16,50 | 2,01% | - |
| 06.05.2026 | 15,87 | 16,24 | 15,81 | 16,17 | 2,47% | - |
| 05.05.2026 | 15,59 | 15,87 | 15,52 | 15,78 | 1,28% | - |
| 04.05.2026 | 15,82 | 16,05 | 15,47 | 15,58 | -3,05% | - |
| 30.04.2026 | 15,00 | 16,13 | 14,85 | 16,07 | 7,60% | 114,00 |
| 29.04.2026 | 14,93 | 15,03 | 14,90 | 14,94 | 0,03% | - |
| 28.04.2026 | 14,70 | 15,03 | 14,63 | 14,93 | 1,53% | - |
| 27.04.2026 | 14,53 | 14,93 | 14,43 | 14,71 | 0,55% | - |
| 24.04.2026 | 14,51 | 14,68 | 14,43 | 14,63 | 0,76% | - |
| 23.04.2026 | 14,85 | 15,11 | 14,48 | 14,52 | -2,97% | - |
| 22.04.2026 | 14,96 | 15,24 | 14,95 | 14,96 | -0,93% | 2,00 |
| 21.04.2026 | 15,06 | 15,17 | 15,05 | 15,10 | -0,36% | - |
| 20.04.2026 | 15,05 | 15,20 | 14,79 | 15,16 | 3,73% | - |
| 17.04.2026 | 14,64 | 14,72 | 14,54 | 14,61 | -0,38% | - |
| 16.04.2026 | 15,00 | 15,13 | 14,59 | 14,67 | -1,15% | - |
| 15.04.2026 | 15,23 | 15,28 | 14,78 | 14,84 | -1,98% | - |
| 14.04.2026 | 14,97 | 15,22 | 14,95 | 15,14 | -0,72% | - |
| 13.04.2026 | 15,06 | 15,33 | 14,92 | 15,25 | 1,03% | - |
| 10.04.2026 | 14,99 | 15,15 | 14,85 | 15,09 | 1,28% | - |
| 09.04.2026 | 15,10 | 15,10 | 14,85 | 14,90 | -2,01% | - |
| 08.04.2026 | 14,97 | 15,31 | 14,97 | 15,21 | 0,40% | - |
| 07.04.2026 | 14,93 | 15,45 | 14,93 | 15,15 | 2,16% | - |
| 02.04.2026 | 14,66 | 14,83 | 14,33 | 14,83 | 0,78% | 9,00 |
| 01.04.2026 | 14,58 | 14,72 | 14,53 | 14,71 | 1,13% | 240,00 |
| 31.03.2026 | 14,33 | 14,66 | 14,31 | 14,55 | 2,18% | - |
| 30.03.2026 | 14,05 | 14,24 | 14,03 | 14,24 | -0,73% | - |
| 27.03.2026 | 14,28 | 14,36 | 14,28 | 14,34 | 0,21% | - |
| 26.03.2026 | 14,33 | 14,36 | 14,27 | 14,31 | -0,31% | - |
| 25.03.2026 | 14,27 | 14,36 | 14,27 | 14,36 | 0,07% | - |
| 24.03.2026 | 14,29 | 14,41 | 14,22 | 14,35 | -0,21% | - |
| 23.03.2026 | 14,01 | 14,47 | 13,86 | 14,38 | 0,98% | - |
| 20.03.2026 | 14,27 | 14,27 | 14,24 | 14,24 | 0,21% | - |
| 19.03.2026 | 14,40 | 14,45 | 14,21 | 14,21 | -1,56% | - |
| 18.03.2026 | 14,25 | 14,61 | 14,17 | 14,43 | 1,02% | - |
| 17.03.2026 | 14,31 | 14,45 | 14,19 | 14,29 | 0,18% | - |
| 16.03.2026 | 14,19 | 14,36 | 13,88 | 14,26 | 1,42% | - |
| 13.03.2026 | 13,86 | 14,20 | 13,85 | 14,06 | -2,40% | - |
| 12.03.2026 | 14,48 | 14,52 | 14,40 | 14,41 | -1,06% | - |
| 11.03.2026 | 14,92 | 15,00 | 14,54 | 14,56 | -2,48% | - |
| 10.03.2026 | 14,91 | 14,94 | 14,76 | 14,93 | 0,61% | - |
| 09.03.2026 | 14,74 | 14,90 | 14,60 | 14,84 | -1,10% | - |
| 06.03.2026 | 15,20 | 15,39 | 14,95 | 15,01 | -1,28% | - |
| 05.03.2026 | 15,28 | 15,33 | 15,20 | 15,20 | -0,91% | - |
| 04.03.2026 | 15,18 | 15,44 | 14,93 | 15,34 | 1,12% | - |
| 03.03.2026 | 15,17 | 15,24 | 14,75 | 15,17 | -0,78% | - |
| 02.03.2026 | 15,10 | 15,36 | 15,02 | 15,29 | 1,29% | 185,00 |
| 27.02.2026 | 14,94 | 15,47 | 14,81 | 15,10 | 2,37% | - |
| 26.02.2026 | 14,70 | 15,05 | 14,41 | 14,75 | -0,91% | - |
| 25.02.2026 | 15,07 | 15,32 | 13,98 | 14,88 | -1,26% | - |
| 24.02.2026 | 14,77 | 15,21 | 14,71 | 15,07 | 3,11% | 2,00 |
| 23.02.2026 | 14,74 | 14,83 | 14,62 | 14,62 | -1,55% | - |
| 20.02.2026 | 15,08 | 15,22 | 14,70 | 14,85 | -1,03% | - |
| 19.02.2026 | 15,30 | 15,35 | 14,93 | 15,00 | -2,60% | - |
| 18.02.2026 | 14,93 | 15,40 | 14,91 | 15,40 | 3,11% | - |
| 17.02.2026 | 14,83 | 14,94 | 14,67 | 14,94 | 1,15% | - |