17,150€
-0,98%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 17,40 | 17,45 | 17,09 | 17,13 | -1,47% | - |
| 17.09.2026 | 17,55 | 17,65 | 17,22 | 17,38 | -0,57% | - |
| 16.09.2026 | 17,33 | 17,69 | 17,05 | 17,48 | 1,04% | - |
| 15.09.2026 | 17,44 | 17,48 | 17,18 | 17,30 | -1,09% | - |
| 14.09.2026 | 17,74 | 17,76 | 17,20 | 17,49 | 1,19% | - |
| 11.09.2026 | 17,31 | 17,45 | 17,15 | 17,29 | 0,26% | - |
| 10.09.2026 | 17,62 | 17,71 | 17,08 | 17,24 | -1,79% | - |
| 09.09.2026 | 17,83 | 17,88 | 17,53 | 17,56 | -1,60% | - |
| 08.09.2026 | 17,84 | 18,06 | 17,66 | 17,84 | -0,28% | - |
| 07.09.2026 | 17,93 | 17,96 | 17,84 | 17,89 | -0,61% | - |
| 04.09.2026 | 17,99 | 18,08 | 17,81 | 18,00 | -0,44% | - |
| 03.09.2026 | 18,35 | 18,49 | 17,89 | 18,08 | -1,47% | - |
| 02.09.2026 | 18,32 | 18,78 | 18,22 | 18,35 | 0,16% | - |
| 01.09.2026 | 18,78 | 18,85 | 18,26 | 18,32 | -2,32% | - |
| 31.08.2026 | 19,22 | 19,52 | 18,71 | 18,76 | -1,68% | - |
| 28.08.2026 | 19,34 | 19,47 | 19,02 | 19,08 | -1,85% | - |
| 27.08.2026 | 20,19 | 20,28 | 19,40 | 19,44 | -3,79% | - |
| 26.08.2026 | 20,47 | 20,51 | 20,10 | 20,20 | -0,98% | - |
| 25.08.2026 | 20,14 | 20,45 | 20,08 | 20,40 | 0,39% | - |
| 24.08.2026 | 20,32 | 20,64 | 20,18 | 20,32 | -0,10% | - |
| 21.08.2026 | 20,55 | 20,69 | 20,21 | 20,34 | -1,07% | - |
| 20.08.2026 | 20,39 | 20,59 | 20,25 | 20,56 | 0,34% | 528,00 |
| 19.08.2026 | 20,27 | 20,57 | 20,25 | 20,49 | 0,69% | - |
| 18.08.2026 | 20,09 | 20,50 | 19,99 | 20,35 | 0,49% | - |
| 17.08.2026 | 20,79 | 20,96 | 20,14 | 20,25 | -3,02% | - |
| 14.08.2026 | 20,22 | 21,09 | 20,00 | 20,88 | 3,16% | - |
| 13.08.2026 | 19,85 | 20,30 | 19,67 | 20,24 | 2,27% | - |
| 12.08.2026 | 19,13 | 19,95 | 18,96 | 19,79 | 3,13% | - |
| 11.08.2026 | 18,80 | 19,89 | 18,59 | 19,19 | 2,54% | - |
| 10.08.2026 | 18,73 | 18,97 | 18,42 | 18,72 | 0,08% | - |
| 07.08.2026 | 18,89 | 19,20 | 18,65 | 18,70 | -1,76% | - |
| 06.08.2026 | 19,33 | 19,52 | 19,04 | 19,04 | -1,27% | - |
| 05.08.2026 | 19,64 | 19,65 | 19,23 | 19,28 | -1,56% | - |
| 04.08.2026 | 19,68 | 20,03 | 19,51 | 19,59 | -0,18% | - |
| 03.08.2026 | 20,05 | 20,27 | 19,50 | 19,62 | -1,95% | - |
| 31.07.2026 | 20,45 | 20,50 | 19,84 | 20,01 | -1,57% | - |
| 30.07.2026 | 20,42 | 20,50 | 19,96 | 20,33 | -0,59% | - |
| 29.07.2026 | 20,43 | 21,04 | 20,37 | 20,45 | -0,05% | - |
| 28.07.2026 | 20,23 | 20,55 | 19,99 | 20,46 | 1,34% | - |
| 27.07.2026 | 20,03 | 20,37 | 19,94 | 20,19 | 1,61% | - |
| 24.07.2026 | 19,62 | 20,16 | 19,54 | 19,87 | 1,27% | - |
| 23.07.2026 | 19,28 | 19,69 | 19,28 | 19,62 | 0,26% | - |
| 22.07.2026 | 19,70 | 19,80 | 19,40 | 19,57 | -0,69% | - |
| 21.07.2026 | 19,38 | 19,93 | 19,30 | 19,71 | 1,91% | - |
| 20.07.2026 | 19,40 | 19,64 | 19,28 | 19,34 | -0,59% | - |
| 17.07.2026 | 19,25 | 19,48 | 19,19 | 19,45 | 0,13% | - |
| 16.07.2026 | 19,48 | 19,65 | 19,39 | 19,43 | -0,54% | - |
| 15.07.2026 | 19,31 | 19,80 | 19,25 | 19,53 | 1,09% | - |
| 14.07.2026 | 19,57 | 19,65 | 19,12 | 19,32 | -1,48% | - |
| 13.07.2026 | 19,25 | 19,81 | 19,19 | 19,61 | 1,58% | - |
| 10.07.2026 | 19,23 | 19,41 | 19,08 | 19,31 | 0,21% | - |
| 09.07.2026 | 19,27 | 19,39 | 18,88 | 19,27 | -0,13% | - |
| 08.07.2026 | 19,55 | 19,62 | 19,15 | 19,29 | -1,61% | 55.272,00 |
| 07.07.2026 | 19,47 | 19,68 | 19,39 | 19,61 | 0,77% | - |
| 06.07.2026 | 20,22 | 20,27 | 19,41 | 19,46 | -3,64% | - |
| 03.07.2026 | 20,23 | 20,24 | 20,14 | 20,19 | 0,00% | - |
| 02.07.2026 | 20,21 | 20,36 | 19,87 | 20,19 | -0,15% | - |
| 01.07.2026 | 20,03 | 20,69 | 19,99 | 20,22 | 0,90% | - |
| 30.06.2026 | 20,31 | 20,47 | 19,97 | 20,04 | -1,57% | - |
| 29.06.2026 | 20,22 | 20,45 | 19,79 | 20,36 | 2,26% | - |
| 26.06.2026 | 19,25 | 20,11 | 19,10 | 19,91 | 3,32% | 10.800,00 |
| 25.06.2026 | 18,56 | 19,56 | 18,46 | 19,27 | 3,52% | - |
| 24.06.2026 | 18,82 | 19,10 | 18,52 | 18,62 | -1,12% | - |
| 23.06.2026 | 19,11 | 19,26 | 18,57 | 18,83 | -1,85% | - |
| 22.06.2026 | 19,50 | 19,63 | 19,16 | 19,18 | -1,39% | - |
| 19.06.2026 | 19,52 | 19,54 | 19,45 | 19,45 | -0,23% | - |
| 18.06.2026 | 19,01 | 19,57 | 18,90 | 19,50 | 2,69% | 1.440,00 |
| 17.06.2026 | 19,24 | 19,55 | 18,91 | 18,99 | -2,49% | - |
| 16.06.2026 | 20,13 | 20,15 | 19,42 | 19,47 | -3,33% | 345,00 |
| 15.06.2026 | 20,17 | 20,26 | 19,65 | 20,14 | 0,35% | - |
| 12.06.2026 | 20,27 | 20,56 | 19,88 | 20,07 | -0,94% | 315,00 |
| 11.06.2026 | 19,85 | 20,37 | 19,73 | 20,26 | 2,04% | - |
| 10.06.2026 | 19,79 | 20,07 | 19,37 | 19,86 | 1,35% | - |
| 09.06.2026 | 19,19 | 19,66 | 19,03 | 19,59 | 2,38% | - |
| 08.06.2026 | 18,97 | 19,45 | 18,78 | 19,14 | 0,55% | - |
| 05.06.2026 | 19,46 | 19,69 | 18,85 | 19,03 | -2,93% | 17,00 |
| 04.06.2026 | 19,21 | 20,79 | 18,32 | 19,61 | 8,34% | 251,00 |
| 03.06.2026 | 18,63 | 18,75 | 18,07 | 18,10 | -2,85% | - |
| 02.06.2026 | 18,68 | 18,82 | 18,26 | 18,63 | -0,75% | - |
| 01.06.2026 | 18,12 | 18,82 | 17,91 | 18,77 | 4,19% | - |
| 29.05.2026 | 17,27 | 18,08 | 17,17 | 18,01 | 4,10% | - |
| 28.05.2026 | 19,16 | 19,49 | 17,27 | 17,30 | -9,54% | - |
| 27.05.2026 | 16,97 | 19,73 | 16,97 | 19,13 | 12,67% | 819,00 |
| 26.05.2026 | 17,30 | 17,42 | 16,90 | 16,98 | -1,96% | - |
| 25.05.2026 | 17,32 | 17,35 | 17,28 | 17,32 | 0,58% | - |
| 22.05.2026 | 17,27 | 17,78 | 17,07 | 17,22 | -0,17% | - |
| 21.05.2026 | 16,75 | 17,33 | 16,64 | 17,25 | 2,71% | - |
| 20.05.2026 | 17,03 | 17,15 | 16,70 | 16,79 | -1,50% | - |
| 19.05.2026 | 17,17 | 17,30 | 16,97 | 17,05 | -0,32% | - |
| 18.05.2026 | 16,37 | 17,25 | 16,35 | 17,10 | 3,01% | 2.575,00 |
| 15.05.2026 | 16,72 | 16,82 | 16,52 | 16,60 | -0,60% | - |
| 14.05.2026 | 16,16 | 16,90 | 16,05 | 16,70 | 4,02% | - |
| 13.05.2026 | 15,90 | 16,17 | 15,81 | 16,06 | 1,07% | - |
| 12.05.2026 | 16,06 | 16,22 | 15,71 | 15,89 | -0,97% | - |
| 11.05.2026 | 16,68 | 16,80 | 16,04 | 16,04 | -4,12% | - |
| 08.05.2026 | 16,32 | 16,90 | 16,21 | 16,73 | 2,61% | - |
| 07.05.2026 | 16,02 | 16,51 | 15,95 | 16,31 | 1,59% | - |
| 06.05.2026 | 15,95 | 16,30 | 15,85 | 16,05 | 1,07% | - |
| 05.05.2026 | 15,63 | 15,97 | 15,55 | 15,88 | 1,76% | - |
| 04.05.2026 | 15,83 | 15,98 | 15,47 | 15,61 | -2,98% | - |