18,880€
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 | 18,84 | 18,84 | 18,84 | 18,84 | -0,11% | - |
| 13.10.2026 | 18,64 | 18,91 | 18,56 | 18,86 | 0,96% | - |
| 12.10.2026 | 18,48 | 18,78 | 18,14 | 18,68 | 2,08% | - |
| 09.10.2026 | 18,14 | 18,60 | 18,08 | 18,30 | 0,94% | 11,00 |
| 08.10.2026 | 18,06 | 18,28 | 17,93 | 18,13 | 0,17% | - |
| 07.10.2026 | 18,19 | 18,32 | 17,85 | 18,10 | -0,11% | 244,00 |
| 06.10.2026 | 17,92 | 18,25 | 17,78 | 18,12 | 1,40% | 13,00 |
| 05.10.2026 | 17,95 | 18,12 | 17,69 | 17,87 | 0,11% | - |
| 02.10.2026 | 18,34 | 18,56 | 17,34 | 17,85 | -2,67% | - |
| 01.10.2026 | 18,56 | 18,78 | 18,31 | 18,34 | -0,92% | 480,00 |
| 30.09.2026 | 18,32 | 18,70 | 18,19 | 18,51 | 0,93% | 50,00 |
| 29.09.2026 | 17,93 | 18,40 | 17,77 | 18,34 | 1,95% | 15,00 |
| 28.09.2026 | 17,89 | 18,25 | 17,70 | 17,99 | 0,56% | - |
| 25.09.2026 | 18,39 | 18,47 | 17,45 | 17,89 | -2,69% | - |
| 24.09.2026 | 17,98 | 19,08 | 17,82 | 18,39 | 2,03% | - |
| 23.09.2026 | 17,96 | 18,05 | 16,79 | 18,02 | 0,53% | 1.072,00 |
| 22.09.2026 | 17,78 | 18,12 | 17,63 | 17,93 | 0,73% | - |
| 21.09.2026 | 17,17 | 17,90 | 17,13 | 17,80 | 3,82% | 59,00 |
| 18.09.2026 | 17,33 | 17,46 | 17,08 | 17,14 | -1,24% | 27,00 |
| 17.09.2026 | 17,44 | 17,67 | 17,21 | 17,36 | -0,26% | 33,00 |
| 16.09.2026 | 17,30 | 17,69 | 17,05 | 17,40 | 0,67% | 161,00 |
| 15.09.2026 | 17,49 | 17,53 | 17,18 | 17,29 | -1,14% | - |
| 14.09.2026 | 17,50 | 17,75 | 17,29 | 17,49 | 1,07% | 13,00 |
| 11.09.2026 | 17,27 | 17,46 | 17,15 | 17,30 | 0,32% | - |
| 10.09.2026 | 17,58 | 17,73 | 17,08 | 17,25 | -1,85% | - |
| 09.09.2026 | 17,96 | 17,96 | 17,52 | 17,57 | -1,46% | 59,00 |
| 08.09.2026 | 17,97 | 18,09 | 17,66 | 17,83 | -0,83% | - |
| 07.09.2026 | 17,99 | 18,01 | 17,96 | 17,98 | -0,06% | 33,00 |
| 04.09.2026 | 18,01 | 18,13 | 17,81 | 17,99 | -0,08% | - |
| 03.09.2026 | 18,30 | 18,49 | 17,89 | 18,01 | -1,72% | - |
| 02.09.2026 | 18,32 | 18,78 | 18,10 | 18,32 | 0,11% | 4.180,00 |
| 01.09.2026 | 18,76 | 18,89 | 18,21 | 18,30 | -2,30% | 1.788,00 |
| 31.08.2026 | 19,05 | 19,49 | 18,70 | 18,73 | -1,71% | 50,00 |
| 28.08.2026 | 19,34 | 19,46 | 19,01 | 19,06 | -1,35% | 40,00 |
| 27.08.2026 | 20,18 | 20,34 | 19,32 | 19,32 | -4,24% | - |
| 26.08.2026 | 20,43 | 20,57 | 20,10 | 20,17 | -1,27% | - |
| 25.08.2026 | 20,35 | 20,44 | 20,07 | 20,43 | 0,49% | - |
| 24.08.2026 | 20,31 | 20,63 | 20,20 | 20,33 | 0,00% | - |
| 21.08.2026 | 20,53 | 20,73 | 20,20 | 20,33 | 0,05% | 375,00 |
| 20.08.2026 | 20,41 | 20,53 | 20,28 | 20,32 | -0,83% | 87,00 |
| 19.08.2026 | 20,27 | 20,58 | 20,24 | 20,49 | 29,07% | 3.800,00 |
| 05.05.2026 | 15,62 | 15,97 | 15,56 | 15,88 | 1,73% | 162,00 |
| 04.05.2026 | 15,86 | 15,98 | 15,47 | 15,61 | -2,95% | - |
| 30.04.2026 | 14,99 | 16,13 | 14,81 | 16,08 | 7,27% | 1.160,00 |
| 29.04.2026 | 14,95 | 15,06 | 14,69 | 14,99 | 0,33% | 513,00 |
| 28.04.2026 | 14,72 | 15,03 | 14,62 | 14,94 | 1,67% | 63,00 |
| 27.04.2026 | 14,53 | 14,94 | 14,43 | 14,70 | 0,79% | 29,00 |
| 24.04.2026 | 14,54 | 14,69 | 14,43 | 14,58 | 0,41% | 269,00 |
| 23.04.2026 | 14,82 | 15,00 | 14,47 | 14,52 | -2,09% | - |
| 22.04.2026 | 14,96 | 15,18 | 14,82 | 14,83 | -0,94% | - |
| 21.04.2026 | 15,21 | 15,30 | 14,94 | 14,97 | -1,45% | 2.727,00 |
| 20.04.2026 | 14,89 | 15,22 | 14,78 | 15,19 | 1,88% | - |
| 17.04.2026 | 14,64 | 15,03 | 14,58 | 14,91 | 1,74% | 145,00 |
| 16.04.2026 | 15,00 | 15,16 | 14,59 | 14,66 | -2,23% | - |
| 15.04.2026 | 15,20 | 15,28 | 14,71 | 14,99 | -1,41% | - |
| 14.04.2026 | 15,16 | 15,24 | 15,11 | 15,21 | 0,16% | - |
| 13.04.2026 | 15,04 | 15,32 | 14,77 | 15,18 | 0,93% | - |
| 10.04.2026 | 15,01 | 15,17 | 14,85 | 15,04 | 0,33% | 20,00 |
| 09.04.2026 | 15,08 | 15,08 | 14,81 | 14,99 | -0,60% | - |
| 08.04.2026 | 15,11 | 15,32 | 14,69 | 15,08 | 0,13% | - |
| 07.04.2026 | 15,38 | 15,39 | 15,03 | 15,06 | 0,94% | 81,00 |
| 02.04.2026 | 14,65 | 14,93 | 14,51 | 14,92 | 1,74% | 20,00 |
| 01.04.2026 | 14,58 | 14,72 | 14,53 | 14,67 | 0,65% | - |
| 31.03.2026 | 14,36 | 14,69 | 14,30 | 14,57 | 1,57% | - |
| 30.03.2026 | 14,19 | 14,43 | 14,19 | 14,35 | 1,06% | - |
| 27.03.2026 | 14,32 | 14,36 | 14,07 | 14,20 | -0,84% | - |
| 26.03.2026 | 14,37 | 14,54 | 14,29 | 14,32 | -0,49% | - |
| 25.03.2026 | 14,34 | 14,48 | 14,08 | 14,39 | 0,49% | - |
| 24.03.2026 | 14,33 | 14,57 | 14,22 | 14,32 | 0,07% | - |
| 23.03.2026 | 13,99 | 14,73 | 13,90 | 14,31 | 2,07% | - |
| 20.03.2026 | 14,25 | 14,37 | 13,99 | 14,02 | -1,55% | 21,00 |
| 19.03.2026 | 14,39 | 14,49 | 14,10 | 14,24 | -0,94% | 17,00 |
| 18.03.2026 | 14,44 | 14,60 | 14,17 | 14,37 | 0,60% | - |
| 17.03.2026 | 14,33 | 14,48 | 14,17 | 14,29 | -0,14% | - |
| 16.03.2026 | 14,05 | 14,33 | 14,00 | 14,31 | 1,92% | - |
| 13.03.2026 | 13,92 | 14,42 | 13,85 | 14,04 | 0,97% | - |
| 12.03.2026 | 14,46 | 14,56 | 13,82 | 13,90 | -3,87% | 237,00 |
| 11.03.2026 | 14,89 | 14,95 | 14,46 | 14,46 | -2,99% | - |
| 10.03.2026 | 14,93 | 15,17 | 14,78 | 14,91 | 0,13% | - |
| 09.03.2026 | 14,74 | 14,92 | 14,60 | 14,89 | 0,03% | - |
| 06.03.2026 | 15,20 | 15,37 | 14,88 | 14,88 | -2,04% | - |
| 05.03.2026 | 15,29 | 15,48 | 15,08 | 15,19 | -0,56% | - |
| 04.03.2026 | 15,15 | 15,45 | 14,91 | 15,28 | 0,59% | - |
| 03.03.2026 | 15,13 | 15,23 | 14,74 | 15,19 | 0,23% | - |
| 02.03.2026 | 15,28 | 15,35 | 14,96 | 15,15 | -0,66% | 2.673,00 |
| 27.02.2026 | 14,92 | 15,46 | 14,82 | 15,25 | 2,18% | - |
| 26.02.2026 | 14,72 | 15,04 | 14,41 | 14,93 | 1,36% | - |
| 25.02.2026 | 15,17 | 15,20 | 13,94 | 14,73 | -2,26% | 17,00 |
| 24.02.2026 | 14,78 | 15,22 | 14,59 | 15,07 | 2,00% | - |
| 23.02.2026 | 14,78 | 14,85 | 14,51 | 14,77 | -0,64% | 276,00 |
| 20.02.2026 | 15,14 | 15,14 | 14,69 | 14,87 | -1,06% | - |
| 19.02.2026 | 15,31 | 15,35 | 14,92 | 15,03 | -1,80% | - |
| 18.02.2026 | 14,91 | 15,41 | 14,90 | 15,30 | 2,79% | 386,00 |
| 17.02.2026 | 14,92 | 15,05 | 14,70 | 14,89 | 1,09% | 1.300,00 |
| 16.02.2026 | 14,73 | 14,75 | 14,71 | 14,73 | 0,20% | - |
| 13.02.2026 | 14,49 | 15,02 | 14,44 | 14,70 | 1,55% | 177,00 |
| 12.02.2026 | 14,79 | 14,84 | 14,40 | 14,47 | -2,00% | 2.992,00 |
| 11.02.2026 | 14,92 | 15,04 | 14,56 | 14,77 | -1,14% | 54,00 |
| 10.02.2026 | 14,72 | 15,01 | 14,58 | 14,94 | 1,56% | 133,00 |
| 09.02.2026 | 14,63 | 14,73 | 14,30 | 14,71 | 0,20% | 693,00 |