19,940$
-0,30%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 20,20 | 20,20 | 19,80 | 19,94 | -0,30% | 262.804,00 |
| 16.09.2026 | 20,26 | 20,41 | 19,68 | 20,00 | 0,15% | 307.129,00 |
| 15.09.2026 | 20,05 | 20,17 | 19,85 | 19,97 | -1,04% | 373.869,00 |
| 14.09.2026 | 20,10 | 20,48 | 20,06 | 20,18 | 0,65% | 397.648,00 |
| 11.09.2026 | 20,25 | 20,25 | 19,92 | 20,05 | 0,15% | 216.455,00 |
| 10.09.2026 | 20,33 | 20,50 | 19,86 | 20,02 | -1,96% | 657.826,00 |
| 09.09.2026 | 20,63 | 20,75 | 20,37 | 20,42 | -1,50% | 256.128,00 |
| 08.09.2026 | 20,82 | 20,83 | 20,53 | 20,73 | -0,81% | 286.546,00 |
| 04.09.2026 | 20,86 | 21,01 | 20,56 | 20,90 | -0,10% | 285.627,00 |
| 03.09.2026 | 21,38 | 21,45 | 20,82 | 20,92 | -1,51% | 396.266,00 |
| 02.09.2026 | 21,30 | 21,80 | 21,20 | 21,24 | 0,09% | 317.145,00 |
| 01.09.2026 | 21,55 | 21,65 | 21,10 | 21,22 | -2,48% | 531.259,00 |
| 31.08.2026 | 22,00 | 22,31 | 21,73 | 21,76 | -1,54% | 339.905,00 |
| 28.08.2026 | 22,50 | 22,61 | 22,02 | 22,10 | -1,87% | 386.872,00 |
| 27.08.2026 | 23,27 | 23,46 | 22,49 | 22,52 | -4,17% | 542.503,00 |
| 26.08.2026 | 23,82 | 23,88 | 23,43 | 23,50 | -1,55% | 261.365,00 |
| 25.08.2026 | 23,82 | 23,87 | 23,38 | 23,87 | 0,72% | 234.935,00 |
| 24.08.2026 | 23,75 | 24,06 | 23,54 | 23,70 | -0,21% | 173.750,00 |
| 21.08.2026 | 24,02 | 24,09 | 23,60 | 23,75 | -1,12% | 254.399,00 |
| 20.08.2026 | 23,90 | 24,06 | 23,65 | 24,02 | 0,38% | 334.561,00 |
| 19.08.2026 | 23,70 | 24,01 | 23,66 | 23,93 | 1,79% | 312.327,00 |
| 18.08.2026 | 23,52 | 23,74 | 23,08 | 23,51 | 0,94% | 325.081,00 |
| 17.08.2026 | 23,92 | 24,00 | 23,28 | 23,29 | -3,72% | 378.557,00 |
| 14.08.2026 | 23,28 | 24,45 | 23,28 | 24,19 | 3,73% | 664.884,00 |
| 13.08.2026 | 22,87 | 23,40 | 22,76 | 23,32 | 1,97% | 459.491,00 |
| 12.08.2026 | 21,89 | 23,02 | 21,81 | 22,87 | 3,67% | 525.773,00 |
| 11.08.2026 | 21,64 | 22,95 | 21,35 | 22,06 | 1,66% | 467.111,00 |
| 10.08.2026 | 21,68 | 21,90 | 21,26 | 21,70 | 0,32% | 276.956,00 |
| 07.08.2026 | 21,90 | 22,14 | 21,57 | 21,63 | -1,28% | 228.813,00 |
| 06.08.2026 | 22,34 | 22,58 | 21,88 | 21,91 | -1,62% | 209.811,00 |
| 05.08.2026 | 22,58 | 22,86 | 22,20 | 22,27 | -0,93% | 207.777,00 |
| 04.08.2026 | 22,94 | 23,00 | 22,46 | 22,48 | -0,53% | 280.793,00 |
| 03.08.2026 | 23,16 | 23,29 | 22,44 | 22,60 | -1,78% | 186.544,00 |
| 31.07.2026 | 23,27 | 23,37 | 22,86 | 23,01 | -1,75% | 177.919,00 |
| 30.07.2026 | 23,31 | 23,48 | 22,97 | 23,42 | 0,17% | 146.754,00 |
| 29.07.2026 | 23,34 | 23,85 | 23,34 | 23,38 | -0,04% | 166.419,00 |
| 28.07.2026 | 23,00 | 23,41 | 22,74 | 23,39 | 1,74% | 241.157,00 |
| 27.07.2026 | 22,90 | 23,23 | 22,76 | 22,99 | 1,41% | 273.589,00 |
| 24.07.2026 | 22,35 | 22,91 | 22,26 | 22,67 | 1,57% | 163.402,00 |
| 23.07.2026 | 22,03 | 22,41 | 21,97 | 22,32 | 0,09% | 236.270,00 |
| 22.07.2026 | 22,29 | 22,59 | 22,17 | 22,30 | -0,67% | 243.662,00 |
| 21.07.2026 | 22,04 | 22,75 | 22,02 | 22,45 | 1,86% | 375.956,00 |
| 20.07.2026 | 22,37 | 22,44 | 22,00 | 22,04 | -0,85% | 219.171,00 |
| 17.07.2026 | 22,05 | 22,26 | 21,92 | 22,23 | 0,18% | 143.269,00 |
| 16.07.2026 | 22,45 | 22,59 | 22,11 | 22,19 | -0,89% | 155.329,00 |
| 15.07.2026 | 22,23 | 22,65 | 22,05 | 22,39 | 1,54% | 199.458,00 |
| 14.07.2026 | 21,97 | 22,25 | 21,80 | 22,05 | -1,17% | 164.826,00 |
| 13.07.2026 | 21,98 | 22,53 | 21,98 | 22,31 | 1,23% | 194.492,00 |
| 10.07.2026 | 22,00 | 22,11 | 21,77 | 22,04 | 0,18% | 131.494,00 |
| 09.07.2026 | 21,89 | 22,16 | 21,29 | 22,00 | 0,69% | 226.310,00 |
| 08.07.2026 | 22,09 | 22,43 | 21,79 | 21,85 | -2,24% | 237.273,00 |
| 07.07.2026 | 22,47 | 22,48 | 22,21 | 22,35 | 0,40% | 147.984,00 |
| 06.07.2026 | 23,00 | 23,00 | 22,21 | 22,26 | -3,68% | 153.989,00 |
| 02.07.2026 | 23,24 | 23,24 | 22,73 | 23,11 | 0,43% | 270.339,00 |
| 01.07.2026 | 23,10 | 23,55 | 22,97 | 23,01 | 0,35% | 249.092,00 |
| 30.06.2026 | 23,29 | 23,31 | 22,80 | 22,93 | -0,78% | 275.993,00 |
| 29.06.2026 | 22,90 | 23,34 | 22,55 | 23,11 | 0,83% | 429.905,00 |
| 26.06.2026 | 22,05 | 22,92 | 21,89 | 22,92 | 4,37% | 256.653,00 |
| 25.06.2026 | 21,17 | 22,28 | 20,99 | 21,96 | 4,03% | 307.900,00 |
| 24.06.2026 | 21,42 | 21,78 | 21,02 | 21,11 | -1,36% | 379.741,00 |
| 23.06.2026 | 21,70 | 21,94 | 21,13 | 21,40 | -2,28% | 291.149,00 |
| 22.06.2026 | 22,16 | 22,48 | 21,82 | 21,90 | -2,10% | 376.166,00 |
| 18.06.2026 | 21,96 | 22,42 | 21,96 | 22,37 | 2,57% | 346.854,00 |
| 17.06.2026 | 22,48 | 22,55 | 21,74 | 21,81 | -3,37% | 328.781,00 |
| 16.06.2026 | 23,13 | 23,30 | 22,53 | 22,57 | -3,13% | 482.023,00 |
| 15.06.2026 | 23,38 | 23,49 | 22,83 | 23,30 | 0,39% | 220.018,00 |
| 12.06.2026 | 23,55 | 23,80 | 23,11 | 23,21 | -1,36% | 272.617,00 |
| 11.06.2026 | 22,87 | 23,57 | 22,76 | 23,53 | 3,02% | 300.585,00 |
| 10.06.2026 | 22,40 | 23,19 | 22,40 | 22,84 | 1,02% | 306.577,00 |
| 09.06.2026 | 22,16 | 22,70 | 22,16 | 22,61 | 2,22% | 304.747,00 |
| 08.06.2026 | 21,99 | 22,45 | 21,73 | 22,12 | 0,77% | 316.546,00 |
| 05.06.2026 | 22,44 | 22,87 | 21,75 | 21,95 | -2,96% | 533.710,00 |
| 04.06.2026 | 22,00 | 24,22 | 21,92 | 22,62 | 7,15% | 1.633.737,00 |
| 03.06.2026 | 21,41 | 21,96 | 20,92 | 21,11 | -2,63% | 315.741,00 |
| 02.06.2026 | 21,49 | 21,88 | 21,17 | 21,68 | -0,64% | 906.330,00 |
| 01.06.2026 | 20,83 | 21,89 | 20,72 | 21,82 | 3,86% | 433.732,00 |
| 29.05.2026 | 20,07 | 21,10 | 19,88 | 21,01 | 4,58% | 857.755,00 |
| 28.05.2026 | 21,75 | 21,79 | 19,97 | 20,09 | -9,59% | 633.016,00 |
| 27.05.2026 | 20,49 | 22,94 | 20,49 | 22,22 | 12,68% | 1.097.449,00 |
| 26.05.2026 | 19,69 | 20,18 | 19,55 | 19,72 | -1,40% | 267.091,00 |
| 22.05.2026 | 20,42 | 20,61 | 19,82 | 20,00 | -0,15% | 236.177,00 |
| 21.05.2026 | 19,60 | 20,13 | 19,40 | 20,03 | 2,61% | 340.077,00 |
| 20.05.2026 | 19,74 | 19,76 | 19,40 | 19,52 | -1,21% | 219.515,00 |
| 19.05.2026 | 19,82 | 20,04 | 19,68 | 19,76 | -1,30% | 270.402,00 |
| 18.05.2026 | 19,27 | 20,12 | 19,27 | 20,02 | 4,11% | 381.072,00 |
| 15.05.2026 | 19,36 | 19,71 | 19,18 | 19,23 | -1,79% | 315.223,00 |
| 14.05.2026 | 19,00 | 19,76 | 18,87 | 19,58 | 3,93% | 329.074,00 |
| 13.05.2026 | 18,57 | 18,93 | 18,52 | 18,84 | 1,02% | 229.804,00 |
| 12.05.2026 | 18,90 | 19,14 | 18,43 | 18,65 | -1,32% | 229.164,00 |
| 11.05.2026 | 19,62 | 19,67 | 18,89 | 18,90 | -4,01% | 257.558,00 |
| 08.05.2026 | 19,21 | 19,92 | 19,14 | 19,69 | 2,93% | 561.049,00 |
| 07.05.2026 | 18,88 | 19,45 | 18,86 | 19,13 | 1,54% | 260.498,00 |
| 06.05.2026 | 18,79 | 19,16 | 18,70 | 18,84 | 1,51% | 274.539,00 |
| 05.05.2026 | 18,30 | 18,71 | 18,27 | 18,56 | 1,81% | 271.382,00 |
| 04.05.2026 | 18,54 | 18,70 | 18,08 | 18,23 | -1,67% | 181.391,00 |
| 01.05.2026 | 18,98 | 19,49 | 18,51 | 18,54 | -1,80% | 353.530,00 |
| 30.04.2026 | 17,48 | 18,92 | 17,48 | 18,88 | 7,89% | 504.195,00 |
| 29.04.2026 | 17,34 | 17,51 | 17,18 | 17,50 | 0,11% | 215.767,00 |
| 28.04.2026 | 17,30 | 17,60 | 17,28 | 17,48 | 1,51% | 225.437,00 |
| 27.04.2026 | 17,01 | 17,51 | 17,01 | 17,22 | 0,88% | 255.633,00 |