18,825€
0,11%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 18,83 | 18,83 | 18,72 | 18,72 | -0,45% | - |
| 13.10.2026 | 18,72 | 18,88 | 18,45 | 18,81 | 0,91% | - |
| 12.10.2026 | 18,31 | 18,66 | 18,14 | 18,64 | 1,00% | - |
| 09.10.2026 | 18,13 | 18,56 | 18,09 | 18,45 | 1,15% | - |
| 08.10.2026 | 18,09 | 18,25 | 17,94 | 18,24 | 1,84% | - |
| 07.10.2026 | 18,11 | 18,32 | 17,91 | 17,91 | -1,51% | - |
| 06.10.2026 | 17,86 | 18,21 | 17,73 | 18,19 | 1,59% | 2,00 |
| 05.10.2026 | 17,84 | 18,12 | 17,70 | 17,90 | 2,02% | - |
| 02.10.2026 | 18,34 | 18,51 | 17,35 | 17,55 | -4,96% | - |
| 01.10.2026 | 18,49 | 18,79 | 18,41 | 18,46 | 0,24% | - |
| 30.09.2026 | 18,35 | 18,42 | 18,35 | 18,42 | 1,29% | - |
| 29.09.2026 | 17,99 | 18,21 | 17,78 | 18,18 | 1,00% | - |
| 28.09.2026 | 17,91 | 18,25 | 17,71 | 18,00 | 0,61% | - |
| 25.09.2026 | 18,40 | 18,51 | 17,45 | 17,89 | -2,93% | - |
| 24.09.2026 | 18,00 | 19,04 | 17,85 | 18,43 | 4,36% | - |
| 23.09.2026 | 17,95 | 18,01 | 16,78 | 17,66 | -0,95% | - |
| 22.09.2026 | 17,78 | 18,11 | 17,66 | 17,83 | 0,20% | - |
| 21.09.2026 | 17,22 | 17,90 | 17,14 | 17,80 | 3,91% | - |
| 18.09.2026 | 17,38 | 17,46 | 17,07 | 17,13 | -1,50% | - |
| 17.09.2026 | 17,41 | 17,83 | 17,24 | 17,39 | -0,06% | - |
| 16.09.2026 | 17,27 | 17,69 | 16,97 | 17,40 | 0,12% | - |
| 15.09.2026 | 17,49 | 17,49 | 17,15 | 17,38 | -1,00% | - |
| 14.09.2026 | 17,70 | 17,78 | 17,18 | 17,55 | 1,47% | - |
| 11.09.2026 | 17,27 | 17,49 | 17,15 | 17,30 | -0,17% | - |
| 10.09.2026 | 17,55 | 17,74 | 17,08 | 17,33 | -1,42% | - |
| 09.09.2026 | 17,82 | 17,93 | 17,53 | 17,58 | -1,51% | - |
| 08.09.2026 | 17,90 | 18,10 | 17,66 | 17,85 | -0,72% | - |
| 07.09.2026 | 18,00 | 18,00 | 17,95 | 17,98 | -0,25% | - |
| 04.09.2026 | 18,00 | 18,08 | 17,81 | 18,02 | 0,00% | - |
| 03.09.2026 | 18,33 | 18,53 | 17,89 | 18,02 | -2,25% | - |
| 02.09.2026 | 18,56 | 18,78 | 18,10 | 18,44 | 0,14% | - |
| 01.09.2026 | 18,73 | 18,89 | 18,40 | 18,41 | -2,41% | - |
| 31.08.2026 | 19,24 | 19,52 | 18,77 | 18,87 | -1,10% | - |
| 28.08.2026 | 19,36 | 19,48 | 19,02 | 19,08 | -1,85% | - |
| 27.08.2026 | 20,02 | 20,32 | 19,44 | 19,44 | -3,98% | - |
| 26.08.2026 | 20,36 | 20,57 | 20,10 | 20,24 | -0,83% | 300,00 |
| 25.08.2026 | 20,32 | 20,43 | 20,08 | 20,41 | 0,39% | 700,00 |
| 24.08.2026 | 20,52 | 20,64 | 20,08 | 20,33 | 0,40% | 6,00 |
| 21.08.2026 | 20,57 | 20,69 | 20,21 | 20,25 | -0,78% | - |
| 20.08.2026 | 20,49 | 20,81 | 20,20 | 20,41 | -0,15% | - |
| 19.08.2026 | 20,31 | 20,57 | 20,24 | 20,44 | 1,59% | - |
| 18.08.2026 | 20,14 | 20,32 | 19,97 | 20,12 | -1,81% | - |
| 17.08.2026 | 20,89 | 21,14 | 20,29 | 20,49 | -1,54% | - |
| 14.08.2026 | 20,23 | 21,07 | 19,94 | 20,81 | 2,87% | - |
| 13.08.2026 | 19,84 | 20,30 | 19,64 | 20,23 | 2,87% | - |
| 12.08.2026 | 19,11 | 19,95 | 18,95 | 19,67 | 2,05% | - |
| 11.08.2026 | 18,79 | 19,89 | 18,60 | 19,27 | 2,88% | - |
| 10.08.2026 | 19,21 | 19,21 | 18,42 | 18,73 | -0,16% | - |
| 07.08.2026 | 19,01 | 19,20 | 18,76 | 18,76 | -2,14% | - |
| 06.08.2026 | 19,27 | 19,53 | 19,07 | 19,17 | -1,52% | - |
| 05.08.2026 | 19,60 | 19,64 | 19,31 | 19,47 | -0,43% | 16,00 |
| 04.08.2026 | 19,65 | 20,03 | 19,51 | 19,55 | -0,15% | 1,00 |
| 03.08.2026 | 20,03 | 20,24 | 19,50 | 19,58 | -1,66% | 1,00 |
| 31.07.2026 | 20,41 | 20,56 | 19,83 | 19,91 | -0,99% | - |
| 30.07.2026 | 20,39 | 20,50 | 19,96 | 20,11 | -2,28% | - |
| 29.07.2026 | 20,52 | 21,11 | 20,37 | 20,58 | 0,54% | - |
| 28.07.2026 | 20,23 | 20,53 | 20,05 | 20,47 | 1,39% | - |
| 27.07.2026 | 20,18 | 20,37 | 19,70 | 20,19 | 1,74% | - |
| 24.07.2026 | 19,62 | 20,16 | 19,59 | 19,85 | 2,24% | - |
| 23.07.2026 | 19,54 | 19,62 | 19,31 | 19,41 | -1,92% | 5,00 |
| 22.07.2026 | 19,64 | 19,80 | 19,36 | 19,79 | 0,03% | - |
| 21.07.2026 | 19,33 | 19,90 | 19,26 | 19,79 | 2,22% | - |
| 20.07.2026 | 19,43 | 19,71 | 19,28 | 19,36 | -0,03% | - |
| 17.07.2026 | 19,22 | 19,43 | 19,20 | 19,36 | -0,41% | - |
| 16.07.2026 | 19,46 | 19,76 | 19,39 | 19,44 | -0,10% | - |
| 15.07.2026 | 19,31 | 19,83 | 19,21 | 19,46 | 0,41% | - |
| 14.07.2026 | 19,60 | 19,65 | 19,12 | 19,38 | -1,97% | 2,00 |
| 13.07.2026 | 19,31 | 19,81 | 19,24 | 19,77 | 2,36% | - |
| 10.07.2026 | 19,15 | 19,43 | 19,08 | 19,32 | 0,44% | - |
| 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 |