19,340€
-4,45%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 20,21 | 20,56 | 19,38 | 19,44 | -3,98% | - |
| 26.08.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 0,50% | - |
| 25.08.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 0,20% | - |
| 24.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -1,08% | - |
| 21.08.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 0,10% | - |
| 20.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,20% | - |
| 19.08.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 1,01% | - |
| 18.08.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -2,26% | - |
| 17.08.2026 | 20,64 | 20,64 | 20,32 | 20,32 | -3,24% | 60,00 |
| 14.08.2026 | 20,00 | 21,00 | 20,00 | 21,00 | 6,87% | 100,00 |
| 13.08.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 3,69% | - |
| 12.08.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,05% | - |
| 11.08.2026 | 18,62 | 18,96 | 18,62 | 18,96 | 2,21% | 10,00 |
| 10.08.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -1,43% | - |
| 07.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -1,52% | - |
| 06.08.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -1,24% | - |
| 05.08.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -2,22% | - |
| 04.08.2026 | 19,47 | 19,79 | 19,47 | 19,79 | 0,35% | 60,00 |
| 03.08.2026 | 19,82 | 19,82 | 19,72 | 19,72 | -2,38% | 1,00 |
| 31.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,20% | - |
| 30.07.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -2,13% | - |
| 29.07.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 3,56% | - |
| 28.07.2026 | 19,97 | 19,97 | 19,97 | 19,97 | 0,86% | - |
| 27.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,20% | - |
| 24.07.2026 | 19,41 | 19,76 | 19,41 | 19,76 | 2,49% | 28,00 |
| 23.07.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -0,92% | - |
| 22.07.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 1,51% | - |
| 21.07.2026 | 19,17 | 19,17 | 19,17 | 19,17 | -0,31% | - |
| 20.07.2026 | 19,23 | 19,23 | 19,23 | 19,23 | 0,79% | - |
| 17.07.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -1,34% | - |
| 16.07.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 1,20% | - |
| 15.07.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -1,44% | - |
| 14.07.2026 | 19,39 | 19,39 | 19,39 | 19,39 | 1,73% | - |
| 13.07.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 0,26% | - |
| 10.07.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 0,37% | - |
| 09.07.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -2,17% | - |
| 08.07.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 0,62% | - |
| 07.07.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -4,09% | - |
| 06.07.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,20% | - |
| 03.07.2026 | 20,02 | 20,02 | 20,02 | 20,02 | 0,10% | - |
| 02.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,70% | - |
| 01.07.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -1,19% | - |
| 30.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 29.06.2026 | 20,02 | 20,02 | 20,00 | 20,00 | 4,88% | - |
| 26.06.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 3,25% | - |
| 25.06.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -1,02% | - |
| 24.06.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -0,96% | - |
| 23.06.2026 | 18,84 | 18,84 | 18,84 | 18,84 | -2,33% | - |
| 22.06.2026 | 19,29 | 19,29 | 19,29 | 19,29 | 0,00% | - |
| 19.06.2026 | 19,29 | 19,29 | 19,29 | 19,29 | 2,28% | - |
| 18.06.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -2,13% | - |
| 17.06.2026 | 19,27 | 19,27 | 19,27 | 19,27 | -3,21% | - |
| 16.06.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -0,30% | - |
| 15.06.2026 | 19,97 | 19,97 | 19,97 | 19,97 | -0,84% | - |
| 12.06.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 2,55% | - |
| 11.06.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -1,80% | - |
| 10.06.2026 | 19,72 | 20,00 | 19,72 | 20,00 | 2,93% | 90,00 |
| 09.06.2026 | 19,00 | 19,43 | 19,00 | 19,43 | 0,31% | 100,00 |
| 08.06.2026 | 18,84 | 19,37 | 18,84 | 19,37 | 0,47% | 74,00 |
| 05.06.2026 | 19,58 | 19,58 | 19,28 | 19,28 | 8,74% | 25,00 |
| 04.06.2026 | 17,73 | 17,73 | 17,73 | 17,73 | -3,95% | - |
| 03.06.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -0,32% | - |
| 02.06.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,42% | - |
| 01.06.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 3,81% | 60,00 |
| 29.05.2026 | 17,09 | 17,59 | 17,09 | 17,59 | -7,13% | 120,00 |
| 28.05.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,79% | - |
| 27.05.2026 | 16,78 | 19,17 | 16,78 | 19,09 | 11,51% | 160,00 |
| 26.05.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -0,12% | - |
| 25.05.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 0,18% | - |
| 22.05.2026 | 17,11 | 17,11 | 17,11 | 17,11 | 3,01% | - |
| 21.05.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -1,48% | - |
| 20.05.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -0,71% | - |
| 19.05.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 4,30% | - |
| 18.05.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,63% | - |
| 15.05.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 3,76% | - |
| 14.05.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 1,27% | - |
| 13.05.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,82% | - |
| 12.05.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -4,16% | - |
| 11.05.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 2,47% | - |
| 08.05.2026 | 16,17 | 16,17 | 16,17 | 16,17 | 1,89% | - |
| 07.05.2026 | 15,87 | 15,87 | 15,87 | 15,87 | 1,08% | - |
| 06.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,49% | - |
| 05.05.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -1,28% | - |
| 04.05.2026 | 15,67 | 15,67 | 15,67 | 15,67 | 5,74% | - |
| 30.04.2026 | 14,81 | 14,82 | 14,81 | 14,82 | 0,07% | 28,00 |
| 29.04.2026 | 14,81 | 14,81 | 14,81 | 14,81 | 1,79% | - |
| 28.04.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 1,04% | - |
| 27.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,21% | - |
| 24.04.2026 | 14,37 | 14,37 | 14,37 | 14,37 | -1,78% | - |
| 23.04.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -1,55% | - |
| 22.04.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -1,33% | - |
| 21.04.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 2,38% | - |
| 20.04.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 1,45% | - |
| 17.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,42% | - |
| 16.04.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -1,20% | - |
| 15.04.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,33% | - |
| 14.04.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,94% | - |
| 13.04.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,13% | - |
| 10.04.2026 | 14,83 | 14,83 | 14,83 | 14,83 | -0,60% | - |
| 09.04.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -1,45% | - |