19,545€
2,01%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 19,01 | 19,46 | 18,90 | 19,45 | 1,49% | - |
| 17.06.2026 | 19,25 | 19,41 | 19,03 | 19,16 | -1,49% | 340,00 |
| 16.06.2026 | 20,12 | 20,15 | 19,41 | 19,45 | -3,81% | 14,00 |
| 15.06.2026 | 20,19 | 20,38 | 19,69 | 20,22 | 1,10% | 1.536,00 |
| 12.06.2026 | 20,28 | 20,53 | 19,89 | 20,00 | -0,40% | 1.620,00 |
| 11.06.2026 | 19,85 | 20,22 | 19,81 | 20,08 | 1,65% | 276,00 |
| 10.06.2026 | 19,91 | 19,94 | 19,38 | 19,76 | 0,92% | 202,00 |
| 09.06.2026 | 19,19 | 19,63 | 19,14 | 19,58 | 2,03% | 448,00 |
| 08.06.2026 | 18,98 | 19,44 | 18,78 | 19,19 | 1,11% | - |
| 05.06.2026 | 19,47 | 19,66 | 18,81 | 18,98 | -3,26% | 250,00 |
| 04.06.2026 | 19,22 | 20,78 | 18,43 | 19,62 | 5,01% | 4.477,00 |
| 01.06.2026 | 18,22 | 18,82 | 17,82 | 18,68 | 3,75% | 996,00 |
| 29.05.2026 | 17,44 | 18,08 | 17,09 | 18,01 | 2,68% | 688,00 |
| 28.05.2026 | 19,15 | 19,41 | 17,29 | 17,54 | -9,38% | 7,00 |
| 27.05.2026 | 17,00 | 19,73 | 17,00 | 19,35 | 12,21% | 1.730,00 |
| 26.05.2026 | 17,14 | 17,51 | 16,88 | 17,25 | -0,58% | 315,00 |
| 25.05.2026 | 17,32 | 17,36 | 17,17 | 17,35 | 0,38% | 24,00 |
| 22.05.2026 | 17,27 | 17,28 | 17,27 | 17,28 | 0,44% | - |
| 21.05.2026 | 16,75 | 17,31 | 16,65 | 17,21 | 2,69% | 240,00 |
| 20.05.2026 | 17,04 | 17,15 | 16,74 | 16,76 | -1,70% | 10,00 |
| 19.05.2026 | 17,16 | 17,30 | 16,98 | 17,05 | -0,81% | 173,00 |
| 18.05.2026 | 16,48 | 17,25 | 16,26 | 17,19 | 3,12% | 374,00 |
| 15.05.2026 | 16,72 | 16,81 | 16,57 | 16,67 | -0,30% | 3,00 |
| 14.05.2026 | 16,18 | 16,90 | 16,10 | 16,72 | 4,14% | 1,00 |
| 13.05.2026 | 15,89 | 16,17 | 15,82 | 16,05 | 1,42% | - |
| 12.05.2026 | 16,06 | 16,26 | 15,71 | 15,83 | -2,28% | 1,00 |
| 11.05.2026 | 16,81 | 16,81 | 16,04 | 16,20 | -3,20% | 408,00 |
| 08.05.2026 | 16,31 | 16,90 | 16,18 | 16,73 | 3,14% | 700,00 |
| 07.05.2026 | 16,03 | 16,51 | 15,92 | 16,22 | 0,78% | 109,00 |
| 06.05.2026 | 15,96 | 16,32 | 15,84 | 16,10 | 2,88% | 674,00 |
| 05.05.2026 | 15,64 | 15,73 | 15,57 | 15,65 | 0,29% | - |
| 04.05.2026 | 15,83 | 15,98 | 15,49 | 15,60 | -3,05% | 163,00 |
| 30.04.2026 | 14,91 | 16,13 | 14,85 | 16,09 | 8,42% | 1.247,00 |
| 29.04.2026 | 14,98 | 15,08 | 14,70 | 14,84 | -0,54% | 15,00 |
| 28.04.2026 | 14,72 | 15,03 | 14,63 | 14,92 | 1,36% | 1,00 |
| 27.04.2026 | 14,67 | 14,93 | 14,43 | 14,72 | 0,48% | 2.117,00 |
| 24.04.2026 | 14,50 | 14,68 | 14,43 | 14,65 | 1,03% | - |
| 23.04.2026 | 14,76 | 14,92 | 14,47 | 14,50 | -2,46% | - |
| 22.04.2026 | 15,01 | 15,17 | 14,87 | 14,87 | -1,49% | 2,00 |
| 21.04.2026 | 15,16 | 15,45 | 15,00 | 15,09 | -0,40% | 170,00 |
| 20.04.2026 | 14,98 | 15,21 | 14,79 | 15,15 | 1,17% | 565,00 |
| 17.04.2026 | 14,68 | 15,03 | 14,58 | 14,98 | 2,22% | - |
| 16.04.2026 | 15,01 | 15,12 | 14,59 | 14,65 | -2,40% | 6,00 |
| 15.04.2026 | 15,15 | 15,28 | 14,71 | 15,01 | -1,31% | 1.027,00 |
| 14.04.2026 | 15,15 | 15,22 | 15,11 | 15,21 | 0,23% | - |
| 13.04.2026 | 15,01 | 15,32 | 14,92 | 15,18 | 0,96% | - |
| 10.04.2026 | 14,97 | 15,17 | 14,85 | 15,03 | 1,21% | - |
| 09.04.2026 | 15,09 | 15,10 | 14,82 | 14,85 | -1,49% | - |
| 08.04.2026 | 15,31 | 15,35 | 15,04 | 15,08 | -0,59% | - |
| 07.04.2026 | 15,35 | 15,45 | 15,09 | 15,17 | 4,33% | 51,00 |
| 02.04.2026 | 14,56 | 14,61 | 14,52 | 14,54 | -1,06% | - |
| 01.04.2026 | 14,58 | 14,72 | 14,54 | 14,69 | 0,86% | 291,00 |
| 31.03.2026 | 14,44 | 14,68 | 14,32 | 14,57 | 1,71% | - |
| 30.03.2026 | 14,24 | 14,43 | 14,24 | 14,32 | 0,88% | - |
| 27.03.2026 | 14,33 | 14,34 | 14,08 | 14,20 | -1,05% | - |
| 26.03.2026 | 14,33 | 14,54 | 14,21 | 14,35 | 0,24% | - |
| 25.03.2026 | 14,34 | 14,47 | 14,28 | 14,31 | -0,03% | 366,00 |
| 24.03.2026 | 14,32 | 14,41 | 14,24 | 14,32 | -0,31% | 10,00 |
| 23.03.2026 | 13,93 | 14,47 | 13,86 | 14,36 | 1,41% | 293,00 |
| 20.03.2026 | 14,23 | 14,37 | 14,06 | 14,16 | -0,88% | 16,00 |
| 19.03.2026 | 14,38 | 14,41 | 14,24 | 14,29 | -1,04% | - |
| 18.03.2026 | 14,45 | 14,70 | 14,17 | 14,44 | 1,05% | 798,00 |
| 17.03.2026 | 14,29 | 14,47 | 14,20 | 14,29 | 0,28% | - |
| 16.03.2026 | 14,07 | 14,34 | 13,93 | 14,25 | 1,71% | 677,00 |
| 13.03.2026 | 13,89 | 14,20 | 13,85 | 14,01 | 0,86% | 479,00 |
| 12.03.2026 | 14,43 | 14,56 | 13,88 | 13,89 | -4,08% | 180,00 |
| 11.03.2026 | 14,90 | 14,97 | 14,48 | 14,48 | -2,95% | 4,00 |
| 10.03.2026 | 14,91 | 15,17 | 14,79 | 14,92 | 0,74% | 55,00 |
| 09.03.2026 | 14,73 | 14,85 | 14,71 | 14,81 | -1,82% | - |
| 06.03.2026 | 15,24 | 15,35 | 14,95 | 15,08 | -1,28% | 216,00 |
| 05.03.2026 | 15,28 | 15,47 | 15,14 | 15,28 | -0,16% | - |
| 04.03.2026 | 15,14 | 15,45 | 14,91 | 15,30 | 1,02% | - |
| 03.03.2026 | 15,07 | 15,22 | 14,74 | 15,15 | -0,39% | 5,00 |
| 02.03.2026 | 15,13 | 15,36 | 14,99 | 15,21 | 1,30% | 8,00 |
| 27.02.2026 | 14,85 | 15,44 | 14,81 | 15,01 | 0,13% | 139,00 |
| 26.02.2026 | 14,67 | 15,04 | 14,41 | 14,99 | 2,08% | - |
| 25.02.2026 | 15,03 | 15,17 | 13,94 | 14,69 | -2,59% | 24,00 |
| 24.02.2026 | 14,80 | 15,21 | 14,71 | 15,08 | 2,73% | - |
| 23.02.2026 | 14,87 | 14,87 | 14,51 | 14,68 | -1,24% | 4,00 |
| 20.02.2026 | 15,08 | 15,10 | 14,74 | 14,86 | -1,07% | - |
| 19.02.2026 | 15,29 | 15,40 | 14,93 | 15,02 | -1,60% | 36,00 |
| 18.02.2026 | 14,93 | 15,28 | 14,84 | 15,27 | 1,80% | 35,00 |
| 17.02.2026 | 14,68 | 15,04 | 14,67 | 15,00 | 1,83% | - |
| 16.02.2026 | 14,73 | 14,89 | 14,61 | 14,73 | -0,10% | 6,00 |
| 13.02.2026 | 14,48 | 14,74 | 14,44 | 14,74 | 1,48% | - |
| 12.02.2026 | 14,82 | 14,83 | 14,41 | 14,53 | -1,73% | 3.770,00 |
| 11.02.2026 | 14,96 | 15,07 | 14,56 | 14,78 | -0,81% | 5,00 |
| 10.02.2026 | 14,72 | 15,01 | 14,61 | 14,90 | 1,95% | 503,00 |
| 09.02.2026 | 14,65 | 14,80 | 14,30 | 14,62 | -0,65% | 32,00 |
| 06.02.2026 | 14,38 | 14,72 | 14,38 | 14,71 | 1,52% | 260,00 |
| 05.02.2026 | 14,86 | 14,92 | 14,46 | 14,49 | -1,86% | 15,00 |
| 04.02.2026 | 14,75 | 14,90 | 14,73 | 14,77 | 0,34% | 80,00 |
| 03.02.2026 | 14,94 | 15,04 | 14,33 | 14,72 | -2,23% | 15,00 |
| 02.02.2026 | 14,81 | 15,14 | 14,79 | 15,05 | 0,53% | 193,00 |
| 30.01.2026 | 14,81 | 15,07 | 14,70 | 14,97 | 0,98% | 17,00 |
| 29.01.2026 | 14,87 | 14,93 | 14,48 | 14,83 | -1,10% | 1.500,00 |
| 28.01.2026 | 14,87 | 15,03 | 14,56 | 14,99 | 1,18% | 390,00 |
| 27.01.2026 | 14,86 | 14,89 | 14,46 | 14,82 | -0,20% | 1.755,00 |
| 26.01.2026 | 14,46 | 15,13 | 14,45 | 14,85 | 2,38% | 71,00 |
| 23.01.2026 | 14,14 | 14,61 | 14,06 | 14,50 | 2,51% | 280,00 |