17,829$
2,23%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,46 | 17,88 | 17,36 | 17,85 | 2,35% | 294.646,00 |
| 28.08.2025 | 17,21 | 17,44 | 17,00 | 17,44 | 2,05% | 280.176,00 |
| 27.08.2025 | 17,18 | 17,32 | 17,07 | 17,09 | -0,70% | 174.374,00 |
| 26.08.2025 | 17,21 | 17,25 | 17,04 | 17,21 | -0,17% | 178.999,00 |
| 25.08.2025 | 17,52 | 17,60 | 17,24 | 17,24 | -1,54% | 162.290,00 |
| 22.08.2025 | 17,19 | 17,59 | 17,19 | 17,51 | 1,86% | 173.524,00 |
| 21.08.2025 | 17,39 | 17,41 | 17,16 | 17,19 | -1,15% | 137.399,00 |
| 20.08.2025 | 17,55 | 17,67 | 17,37 | 17,39 | -1,02% | 147.300,00 |
| 19.08.2025 | 17,50 | 17,85 | 17,35 | 17,57 | -0,06% | 221.095,00 |
| 18.08.2025 | 17,80 | 17,86 | 17,52 | 17,58 | -1,24% | 138.553,00 |
| 15.08.2025 | 17,44 | 17,93 | 17,44 | 17,80 | 2,18% | 202.906,00 |
| 14.08.2025 | 17,40 | 17,56 | 17,31 | 17,42 | -0,34% | 130.819,00 |
| 13.08.2025 | 17,52 | 17,60 | 17,30 | 17,48 | -0,57% | 179.394,00 |
| 12.08.2025 | 17,74 | 17,83 | 17,55 | 17,58 | -0,68% | 122.397,00 |
| 11.08.2025 | 17,52 | 17,77 | 17,44 | 17,70 | 1,14% | 170.497,00 |
| 08.08.2025 | 18,05 | 18,05 | 17,47 | 17,50 | -2,78% | 166.921,00 |
| 07.08.2025 | 18,01 | 18,05 | 17,73 | 18,00 | 0,11% | 182.365,00 |
| 06.08.2025 | 18,03 | 18,03 | 17,60 | 17,98 | -0,17% | 140.312,00 |
| 05.08.2025 | 17,78 | 18,03 | 17,64 | 18,01 | 1,46% | 187.500,00 |
| 04.08.2025 | 17,68 | 17,98 | 17,62 | 17,75 | 1,02% | 114.503,00 |
| 01.08.2025 | 17,41 | 17,65 | 17,23 | 17,57 | -0,11% | 143.580,00 |
| 31.07.2025 | 17,63 | 17,75 | 17,34 | 17,59 | 0,00% | 199.654,00 |
| 30.07.2025 | 17,31 | 17,60 | 17,21 | 17,59 | 1,97% | 170.356,00 |
| 29.07.2025 | 17,51 | 17,54 | 17,06 | 17,25 | -1,03% | 175.861,00 |
| 28.07.2025 | 17,40 | 17,56 | 17,10 | 17,43 | -0,11% | 162.332,00 |
| 25.07.2025 | 17,98 | 17,98 | 17,45 | 17,45 | -2,84% | 170.106,00 |
| 24.07.2025 | 18,10 | 18,15 | 17,87 | 17,96 | -1,16% | 187.980,00 |
| 23.07.2025 | 18,04 | 18,18 | 17,86 | 18,17 | 0,89% | 203.343,00 |
| 22.07.2025 | 17,66 | 18,08 | 17,51 | 18,01 | 1,98% | 258.707,00 |
| 21.07.2025 | 17,69 | 17,88 | 17,59 | 17,66 | -0,06% | 162.273,00 |
| 18.07.2025 | 17,66 | 17,87 | 17,58 | 17,67 | -0,51% | 126.408,00 |
| 17.07.2025 | 17,74 | 18,02 | 17,64 | 17,76 | 0,62% | 175.362,00 |
| 16.07.2025 | 17,60 | 17,77 | 17,44 | 17,65 | 0,11% | 212.120,00 |
| 15.07.2025 | 17,80 | 17,90 | 17,61 | 17,63 | -1,45% | 248.006,00 |
| 14.07.2025 | 17,46 | 17,97 | 17,37 | 17,89 | 1,76% | 258.542,00 |
| 11.07.2025 | 17,71 | 17,71 | 17,42 | 17,58 | -0,73% | 218.084,00 |
| 10.07.2025 | 17,63 | 18,01 | 17,54 | 17,71 | 0,23% | 295.272,00 |
| 09.07.2025 | 17,18 | 17,69 | 16,85 | 17,67 | 3,82% | 293.643,00 |
| 08.07.2025 | 17,45 | 17,45 | 16,98 | 17,02 | -1,73% | 542.459,00 |
| 07.07.2025 | 17,44 | 17,63 | 17,08 | 17,32 | -1,03% | 241.220,00 |
| 03.07.2025 | 17,42 | 17,51 | 17,06 | 17,50 | 0,29% | 161.645,00 |
| 02.07.2025 | 16,83 | 17,46 | 16,67 | 17,45 | 2,71% | 345.747,00 |
| 01.07.2025 | 17,58 | 17,65 | 16,90 | 16,99 | -4,60% | 423.851,00 |
| 30.06.2025 | 18,16 | 18,26 | 17,63 | 17,81 | -1,98% | 240.191,00 |
| 27.06.2025 | 18,22 | 18,30 | 17,83 | 18,17 | -0,27% | 413.141,00 |
| 26.06.2025 | 18,46 | 18,56 | 18,14 | 18,22 | -1,03% | 387.534,00 |
| 25.06.2025 | 19,08 | 19,10 | 18,32 | 18,41 | -4,31% | 839.299,00 |
| 24.06.2025 | 19,05 | 19,65 | 18,61 | 19,24 | 1,32% | 1.022.400,00 |
| 23.06.2025 | 17,31 | 19,17 | 17,30 | 18,99 | 9,33% | 1.162.777,00 |
| 20.06.2025 | 17,35 | 17,65 | 17,31 | 17,37 | 0,46% | 312.556,00 |
| 18.06.2025 | 17,29 | 17,59 | 17,22 | 17,29 | -0,23% | 220.952,00 |
| 17.06.2025 | 17,52 | 17,62 | 17,28 | 17,33 | -1,42% | 226.652,00 |
| 16.06.2025 | 17,04 | 17,67 | 17,04 | 17,58 | 1,91% | 239.677,00 |
| 13.06.2025 | 17,05 | 17,32 | 16,76 | 17,25 | -0,12% | 262.684,00 |
| 12.06.2025 | 16,82 | 17,44 | 16,59 | 17,27 | 2,25% | 387.467,00 |
| 11.06.2025 | 16,96 | 17,20 | 16,59 | 16,89 | -0,71% | 444.504,00 |
| 10.06.2025 | 16,89 | 17,37 | 16,89 | 17,01 | 0,00% | 412.921,00 |
| 09.06.2025 | 16,14 | 17,07 | 15,92 | 17,01 | 3,66% | 570.258,00 |
| 06.06.2025 | 15,35 | 16,48 | 14,16 | 16,41 | 18,83% | 1.152.831,00 |
| 05.06.2025 | 13,97 | 14,03 | 13,80 | 13,81 | -1,07% | 152.377,00 |
| 04.06.2025 | 14,17 | 14,26 | 13,95 | 13,96 | -1,62% | 157.254,00 |
| 03.06.2025 | 14,09 | 14,20 | 14,01 | 14,19 | 0,64% | 120.969,00 |
| 02.06.2025 | 14,25 | 14,28 | 13,94 | 14,10 | -0,49% | 190.753,00 |
| 30.05.2025 | 14,03 | 14,25 | 13,88 | 14,17 | 2,02% | 290.259,00 |
| 29.05.2025 | 14,06 | 14,06 | 13,82 | 13,89 | -0,29% | 108.533,00 |
| 28.05.2025 | 14,13 | 14,18 | 13,80 | 13,93 | -1,14% | 241.291,00 |
| 27.05.2025 | 13,68 | 14,14 | 13,40 | 14,09 | 4,68% | 284.884,00 |
| 23.05.2025 | 13,23 | 13,71 | 13,22 | 13,46 | 1,28% | 368.377,00 |
| 22.05.2025 | 13,71 | 13,81 | 13,26 | 13,29 | -8,60% | 924.755,00 |
| 21.05.2025 | 14,43 | 14,87 | 14,23 | 14,54 | 1,47% | 370.271,00 |
| 20.05.2025 | 14,23 | 14,40 | 14,08 | 14,33 | 0,49% | 277.311,00 |
| 19.05.2025 | 13,77 | 14,30 | 13,70 | 14,26 | 2,81% | 320.153,00 |
| 16.05.2025 | 13,86 | 14,02 | 13,82 | 13,87 | -0,07% | 133.087,00 |
| 15.05.2025 | 14,41 | 14,50 | 13,87 | 13,88 | -3,74% | 197.019,00 |
| 14.05.2025 | 14,39 | 14,56 | 14,26 | 14,42 | 0,00% | 278.185,00 |
| 13.05.2025 | 14,69 | 14,72 | 14,29 | 14,42 | -1,30% | 194.686,00 |
| 12.05.2025 | 14,50 | 14,63 | 14,28 | 14,61 | 2,17% | 169.991,00 |
| 09.05.2025 | 14,40 | 14,50 | 14,23 | 14,30 | -0,21% | 234.972,00 |
| 08.05.2025 | 14,54 | 14,60 | 14,17 | 14,33 | -0,62% | 197.459,00 |
| 07.05.2025 | 14,31 | 14,59 | 14,21 | 14,42 | 2,12% | 181.595,00 |
| 06.05.2025 | 14,08 | 14,14 | 13,95 | 14,12 | 0,07% | 139.574,00 |
| 05.05.2025 | 13,98 | 14,26 | 13,77 | 14,11 | 0,28% | 152.357,00 |
| 02.05.2025 | 13,88 | 14,15 | 13,75 | 14,07 | 2,18% | 179.553,00 |
| 01.05.2025 | 13,75 | 13,86 | 13,67 | 13,77 | 0,22% | 171.250,00 |
| 30.04.2025 | 13,75 | 13,89 | 13,64 | 13,74 | -0,87% | 117.215,00 |
| 29.04.2025 | 13,82 | 13,87 | 13,59 | 13,86 | 0,00% | 202.930,00 |
| 28.04.2025 | 13,95 | 14,00 | 13,71 | 13,86 | -0,07% | 113.911,00 |
| 25.04.2025 | 13,92 | 14,04 | 13,82 | 13,87 | -0,57% | 108.665,00 |
| 24.04.2025 | 13,91 | 14,09 | 13,87 | 13,95 | -0,71% | 135.334,00 |
| 23.04.2025 | 14,35 | 14,35 | 13,89 | 14,05 | -0,57% | 177.563,00 |
| 22.04.2025 | 13,96 | 14,14 | 13,76 | 14,13 | 2,69% | 141.212,00 |
| 21.04.2025 | 13,80 | 13,93 | 13,63 | 13,76 | -1,01% | 124.921,00 |
| 17.04.2025 | 13,82 | 13,96 | 13,70 | 13,90 | 0,72% | 141.943,00 |
| 16.04.2025 | 14,02 | 14,08 | 13,73 | 13,80 | -1,78% | 195.086,00 |
| 15.04.2025 | 13,86 | 14,12 | 13,79 | 14,05 | 1,30% | 180.114,00 |
| 14.04.2025 | 13,80 | 14,07 | 13,68 | 13,87 | 1,39% | 201.096,00 |
| 11.04.2025 | 13,43 | 13,76 | 13,27 | 13,68 | 1,48% | 183.809,00 |
| 10.04.2025 | 13,22 | 13,50 | 13,05 | 13,48 | 0,75% | 475.181,00 |
| 09.04.2025 | 12,13 | 13,47 | 12,13 | 13,38 | 9,58% | 467.095,00 |
| 08.04.2025 | 12,73 | 12,73 | 12,05 | 12,21 | -2,24% | 432.926,00 |