19,450€
2,75%
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 | 19,57 | 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% | - |
| 30.04.2026 | 14,92 | 16,13 | 14,85 | 16,09 | 7,48% | - |
| 29.04.2026 | 14,97 | 15,01 | 14,69 | 14,97 | 0,20% | - |
| 28.04.2026 | 14,72 | 15,03 | 14,63 | 14,94 | 1,63% | - |
| 27.04.2026 | 14,53 | 14,92 | 14,43 | 14,70 | 0,75% | - |
| 24.04.2026 | 14,50 | 14,68 | 14,44 | 14,59 | 0,41% | - |
| 23.04.2026 | 14,75 | 14,97 | 14,47 | 14,53 | -2,02% | - |
| 22.04.2026 | 15,02 | 15,18 | 14,83 | 14,83 | -1,59% | - |
| 21.04.2026 | 15,17 | 15,32 | 15,00 | 15,07 | -0,50% | - |
| 20.04.2026 | 14,84 | 15,21 | 14,79 | 15,14 | 1,34% | - |
| 17.04.2026 | 14,68 | 15,03 | 14,61 | 14,94 | 1,43% | - |
| 16.04.2026 | 15,00 | 15,15 | 14,59 | 14,73 | -0,64% | - |
| 15.04.2026 | 15,15 | 15,21 | 14,78 | 14,83 | -2,34% | - |
| 14.04.2026 | 15,14 | 15,23 | 15,09 | 15,18 | 0,00% | - |
| 13.04.2026 | 15,00 | 15,33 | 14,93 | 15,18 | 1,27% | - |
| 10.04.2026 | 14,98 | 15,17 | 14,85 | 14,99 | 0,33% | 3.800,00 |
| 09.04.2026 | 15,08 | 15,09 | 14,82 | 14,94 | -0,93% | - |
| 08.04.2026 | 15,30 | 15,34 | 15,04 | 15,08 | 0,13% | - |
| 07.04.2026 | 15,37 | 15,44 | 15,03 | 15,06 | 1,45% | - |
| 02.04.2026 | 14,56 | 14,87 | 14,49 | 14,85 | 1,16% | - |
| 01.04.2026 | 14,58 | 14,72 | 14,54 | 14,68 | 0,69% | - |
| 31.03.2026 | 14,45 | 14,68 | 14,31 | 14,58 | 1,75% | - |
| 30.03.2026 | 14,24 | 14,43 | 14,24 | 14,33 | 0,92% | - |
| 27.03.2026 | 14,34 | 14,35 | 14,08 | 14,20 | -0,94% | - |
| 26.03.2026 | 14,34 | 14,53 | 14,28 | 14,33 | -0,38% | - |
| 25.03.2026 | 14,35 | 14,48 | 14,09 | 14,39 | 0,49% | - |
| 24.03.2026 | 14,33 | 14,42 | 14,23 | 14,32 | 0,07% | - |
| 23.03.2026 | 13,92 | 14,47 | 13,88 | 14,31 | 1,92% | - |
| 20.03.2026 | 14,23 | 14,37 | 13,99 | 14,04 | -1,06% | - |
| 19.03.2026 | 14,39 | 14,45 | 14,10 | 14,19 | -1,29% | - |
| 18.03.2026 | 14,49 | 14,69 | 14,17 | 14,37 | 0,74% | - |
| 17.03.2026 | 14,28 | 14,48 | 14,20 | 14,27 | -0,31% | - |
| 16.03.2026 | 14,00 | 14,33 | 13,97 | 14,31 | 2,65% | 360,00 |
| 13.03.2026 | 13,88 | 14,21 | 13,85 | 13,94 | 0,36% | 320,00 |
| 12.03.2026 | 14,42 | 14,56 | 13,86 | 13,89 | -4,21% | - |
| 11.03.2026 | 14,91 | 15,00 | 14,47 | 14,50 | -2,78% | - |
| 10.03.2026 | 14,92 | 15,17 | 14,78 | 14,92 | 0,44% | - |
| 09.03.2026 | 14,72 | 14,93 | 14,60 | 14,85 | -0,77% | - |
| 06.03.2026 | 15,24 | 15,39 | 14,94 | 14,97 | -1,61% | - |
| 05.03.2026 | 15,28 | 15,47 | 15,09 | 15,21 | -0,43% | - |
| 04.03.2026 | 15,13 | 15,44 | 14,91 | 15,28 | 0,63% | - |
| 03.03.2026 | 15,06 | 15,24 | 14,74 | 15,18 | 0,16% | - |
| 02.03.2026 | 15,13 | 15,36 | 15,02 | 15,16 | -0,62% | - |
| 27.02.2026 | 14,85 | 15,47 | 14,81 | 15,25 | 1,73% | - |
| 26.02.2026 | 14,66 | 15,04 | 14,42 | 14,99 | 1,90% | - |
| 25.02.2026 | 15,02 | 15,17 | 13,94 | 14,71 | -2,32% | - |
| 24.02.2026 | 14,80 | 15,22 | 14,65 | 15,06 | 2,14% | - |
| 23.02.2026 | 14,73 | 14,83 | 14,51 | 14,75 | -0,84% | - |
| 20.02.2026 | 15,09 | 15,10 | 14,70 | 14,87 | -1,06% | - |
| 19.02.2026 | 15,30 | 15,36 | 14,92 | 15,03 | -1,80% | - |
| 18.02.2026 | 14,94 | 15,40 | 14,91 | 15,31 | 2,68% | - |
| 17.02.2026 | 14,69 | 15,04 | 14,67 | 14,91 | 1,22% | - |
| 16.02.2026 | 14,72 | 14,78 | 14,71 | 14,73 | -0,47% | - |
| 13.02.2026 | 14,46 | 15,02 | 14,45 | 14,80 | 2,39% | - |
| 12.02.2026 | 14,82 | 14,83 | 14,41 | 14,45 | -1,90% | - |
| 11.02.2026 | 14,96 | 15,08 | 14,56 | 14,73 | -1,34% | - |
| 10.02.2026 | 14,72 | 15,01 | 14,59 | 14,93 | 1,46% | - |
| 09.02.2026 | 14,65 | 14,73 | 14,30 | 14,72 | 0,58% | - |
| 06.02.2026 | 14,39 | 14,73 | 14,38 | 14,63 | 1,60% | - |
| 05.02.2026 | 14,88 | 14,92 | 14,36 | 14,40 | -3,45% | - |
| 04.02.2026 | 14,75 | 14,93 | 14,52 | 14,92 | 1,81% | - |
| 03.02.2026 | 14,93 | 15,04 | 14,33 | 14,65 | -2,04% | - |
| 02.02.2026 | 14,80 | 15,15 | 14,79 | 14,96 | -0,10% | - |
| 30.01.2026 | 14,80 | 15,07 | 14,71 | 14,97 | 0,77% | - |
| 29.01.2026 | 14,86 | 14,93 | 14,48 | 14,86 | -0,67% | - |
| 28.01.2026 | 14,73 | 15,03 | 14,55 | 14,96 | 1,84% | - |
| 27.01.2026 | 14,84 | 14,89 | 14,51 | 14,69 | -1,11% | - |