18,860€
1,18%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 18,51 | 18,76 | 18,51 | 18,64 | 0,00% | 66,00 |
| 12.10.2026 | 18,36 | 18,66 | 18,15 | 18,64 | 1,47% | 68,00 |
| 09.10.2026 | 18,29 | 18,60 | 18,10 | 18,37 | 1,10% | 66,00 |
| 08.10.2026 | 18,06 | 18,26 | 17,94 | 18,17 | 0,55% | - |
| 07.10.2026 | 18,15 | 18,24 | 17,85 | 18,07 | -0,66% | - |
| 06.10.2026 | 17,87 | 18,25 | 17,76 | 18,19 | 1,68% | 32,00 |
| 05.10.2026 | 17,92 | 18,12 | 17,70 | 17,89 | 1,07% | 20,00 |
| 02.10.2026 | 18,38 | 18,51 | 17,34 | 17,70 | -3,83% | - |
| 01.10.2026 | 18,59 | 18,89 | 18,33 | 18,41 | -0,62% | 94,00 |
| 30.09.2026 | 18,41 | 18,70 | 18,20 | 18,52 | 0,82% | - |
| 29.09.2026 | 18,00 | 18,38 | 17,78 | 18,37 | 2,06% | 8,00 |
| 28.09.2026 | 17,88 | 18,25 | 17,83 | 18,00 | 0,31% | - |
| 25.09.2026 | 18,44 | 18,50 | 17,45 | 17,95 | -2,58% | - |
| 24.09.2026 | 17,89 | 19,05 | 17,85 | 18,42 | 2,11% | 172,00 |
| 23.09.2026 | 17,96 | 18,04 | 16,88 | 18,04 | 1,04% | 77,00 |
| 22.09.2026 | 17,73 | 18,11 | 17,66 | 17,86 | 0,37% | - |
| 21.09.2026 | 17,23 | 17,90 | 17,14 | 17,79 | 3,82% | - |
| 18.09.2026 | 17,39 | 17,46 | 17,09 | 17,14 | -1,27% | 1,00 |
| 17.09.2026 | 17,55 | 17,65 | 17,22 | 17,36 | -0,23% | 153,00 |
| 16.09.2026 | 17,32 | 17,69 | 17,05 | 17,40 | 0,17% | - |
| 15.09.2026 | 17,45 | 17,58 | 17,18 | 17,37 | -1,14% | 133,00 |
| 14.09.2026 | 17,75 | 17,76 | 17,18 | 17,57 | 1,86% | 1.378,00 |
| 11.09.2026 | 17,31 | 17,45 | 17,15 | 17,25 | 0,41% | - |
| 10.09.2026 | 17,62 | 17,72 | 17,08 | 17,18 | -2,39% | - |
| 09.09.2026 | 17,82 | 17,94 | 17,53 | 17,60 | -1,54% | 180,00 |
| 08.09.2026 | 17,83 | 18,09 | 17,66 | 17,87 | -0,08% | 18,00 |
| 07.09.2026 | 17,92 | 18,09 | 17,88 | 17,89 | -0,80% | 6,00 |
| 04.09.2026 | 18,00 | 18,09 | 17,81 | 18,03 | 0,03% | 100,00 |
| 03.09.2026 | 18,35 | 18,59 | 17,89 | 18,03 | -1,61% | 68,00 |
| 02.09.2026 | 18,32 | 18,77 | 18,10 | 18,32 | 0,19% | 125,00 |
| 01.09.2026 | 18,77 | 18,97 | 18,28 | 18,29 | -2,69% | 112,00 |
| 31.08.2026 | 19,23 | 19,52 | 18,77 | 18,79 | -1,49% | 547,00 |
| 28.08.2026 | 19,35 | 19,45 | 19,02 | 19,08 | -1,32% | 10,00 |
| 27.08.2026 | 20,19 | 20,28 | 19,33 | 19,33 | -4,07% | - |
| 26.08.2026 | 20,46 | 20,64 | 20,10 | 20,15 | -1,18% | 169,00 |
| 25.08.2026 | 20,35 | 20,45 | 20,08 | 20,39 | 0,05% | 335,00 |
| 24.08.2026 | 20,33 | 20,62 | 20,14 | 20,38 | 0,49% | 19,00 |
| 21.08.2026 | 20,56 | 20,69 | 20,21 | 20,28 | -1,36% | 155,00 |
| 20.08.2026 | 20,42 | 20,63 | 20,25 | 20,56 | 0,34% | - |
| 19.08.2026 | 20,28 | 20,57 | 20,25 | 20,49 | 0,69% | - |
| 18.08.2026 | 20,09 | 20,51 | 19,96 | 20,35 | 0,49% | - |
| 17.08.2026 | 20,78 | 21,14 | 20,24 | 20,25 | -3,30% | 9,00 |
| 14.08.2026 | 20,21 | 21,04 | 20,03 | 20,94 | 3,66% | 1.614,00 |
| 13.08.2026 | 19,86 | 20,29 | 19,67 | 20,20 | 2,67% | - |
| 12.08.2026 | 19,12 | 19,95 | 18,95 | 19,68 | 1,97% | 1,00 |
| 11.08.2026 | 18,80 | 19,89 | 18,59 | 19,30 | 2,77% | - |
| 10.08.2026 | 18,72 | 19,10 | 18,42 | 18,78 | 0,16% | 16,00 |
| 07.08.2026 | 18,90 | 19,19 | 18,65 | 18,75 | -1,70% | - |
| 06.08.2026 | 19,32 | 19,53 | 19,04 | 19,07 | -1,11% | - |
| 05.08.2026 | 19,63 | 19,65 | 19,23 | 19,29 | -1,98% | - |
| 04.08.2026 | 19,69 | 20,01 | 19,57 | 19,68 | 0,33% | - |
| 03.08.2026 | 20,07 | 20,24 | 19,51 | 19,61 | -1,75% | 1,00 |
| 31.07.2026 | 20,43 | 20,68 | 19,84 | 19,96 | -0,89% | 2,00 |
| 30.07.2026 | 20,41 | 20,50 | 19,97 | 20,14 | -1,13% | 17,00 |
| 29.07.2026 | 20,56 | 21,14 | 20,30 | 20,37 | -0,68% | 132,00 |
| 28.07.2026 | 20,24 | 20,53 | 20,06 | 20,51 | 0,94% | 230,00 |
| 27.07.2026 | 20,04 | 20,37 | 20,01 | 20,32 | 2,50% | 198,00 |
| 24.07.2026 | 19,62 | 20,15 | 19,58 | 19,83 | 1,04% | 39,00 |
| 23.07.2026 | 19,48 | 19,70 | 19,29 | 19,62 | 0,03% | 20,00 |
| 22.07.2026 | 19,86 | 19,86 | 19,40 | 19,62 | 0,67% | 10,00 |
| 21.07.2026 | 19,37 | 19,90 | 19,32 | 19,49 | 0,85% | - |
| 20.07.2026 | 19,59 | 19,65 | 19,21 | 19,32 | 0,03% | 14,00 |
| 17.07.2026 | 19,26 | 19,38 | 19,09 | 19,32 | -0,82% | 8,00 |
| 16.07.2026 | 19,48 | 19,66 | 19,39 | 19,48 | 0,15% | 1,00 |
| 15.07.2026 | 19,30 | 19,82 | 19,21 | 19,45 | 1,70% | 66,00 |
| 14.07.2026 | 19,57 | 19,65 | 19,12 | 19,12 | -2,94% | 710,00 |
| 13.07.2026 | 19,26 | 19,73 | 19,19 | 19,70 | 2,39% | - |
| 10.07.2026 | 19,23 | 19,32 | 19,14 | 19,24 | -0,26% | - |
| 09.07.2026 | 19,27 | 19,35 | 18,88 | 19,29 | 0,34% | - |
| 08.07.2026 | 19,53 | 19,62 | 19,16 | 19,23 | -1,66% | 3,00 |
| 07.07.2026 | 19,48 | 19,67 | 19,36 | 19,55 | 0,46% | 27,00 |
| 06.07.2026 | 20,24 | 20,28 | 19,42 | 19,46 | -3,66% | - |
| 03.07.2026 | 20,21 | 20,38 | 20,14 | 20,20 | 0,00% | 3,00 |
| 02.07.2026 | 20,20 | 20,25 | 19,87 | 20,20 | -0,15% | - |
| 01.07.2026 | 20,05 | 20,70 | 19,99 | 20,23 | 0,92% | 676,00 |
| 30.06.2026 | 20,30 | 20,46 | 19,96 | 20,05 | -1,40% | 1.125,00 |
| 29.06.2026 | 20,21 | 20,35 | 19,89 | 20,33 | 2,16% | 79,00 |
| 26.06.2026 | 19,25 | 20,14 | 19,10 | 19,90 | 3,51% | 13,00 |
| 25.06.2026 | 18,57 | 19,56 | 18,47 | 19,23 | 2,83% | - |
| 24.06.2026 | 18,81 | 19,13 | 18,51 | 18,70 | -0,82% | - |
| 23.06.2026 | 19,12 | 19,25 | 18,56 | 18,85 | -1,77% | 440,00 |
| 22.06.2026 | 19,51 | 19,63 | 19,15 | 19,19 | -1,59% | 30,00 |
| 19.06.2026 | 19,52 | 19,54 | 19,33 | 19,50 | 0,28% | 7,00 |
| 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 |