19,325€
-4,09%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |