23,302$
-0,50%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 23,31 | 23,48 | 22,97 | 23,42 | 0,17% | 146.780,00 |
| 29.07.2026 | 23,34 | 23,85 | 23,34 | 23,38 | -0,04% | 167.188,00 |
| 28.07.2026 | 23,00 | 23,41 | 22,74 | 23,39 | 1,74% | 241.669,00 |
| 27.07.2026 | 22,90 | 23,23 | 22,76 | 22,99 | 1,41% | 276.219,00 |
| 24.07.2026 | 22,35 | 22,91 | 22,26 | 22,67 | 1,57% | 163.428,00 |
| 23.07.2026 | 22,03 | 22,41 | 21,97 | 22,32 | 0,09% | 237.443,00 |
| 22.07.2026 | 22,29 | 22,59 | 22,17 | 22,30 | -0,67% | 243.697,00 |
| 21.07.2026 | 22,04 | 22,75 | 22,02 | 22,45 | 1,86% | 376.118,00 |
| 20.07.2026 | 22,37 | 22,44 | 22,00 | 22,04 | -0,85% | 220.599,00 |
| 17.07.2026 | 22,05 | 22,26 | 21,92 | 22,23 | 0,18% | 143.277,00 |
| 16.07.2026 | 22,45 | 22,59 | 22,11 | 22,19 | -0,89% | 155.356,00 |
| 15.07.2026 | 22,23 | 22,65 | 22,05 | 22,39 | 1,54% | 199.477,00 |
| 14.07.2026 | 21,97 | 22,25 | 21,80 | 22,05 | -1,17% | 164.838,00 |
| 13.07.2026 | 21,98 | 22,53 | 21,98 | 22,31 | 1,23% | 194.941,00 |
| 10.07.2026 | 22,00 | 22,11 | 21,77 | 22,04 | 0,18% | 133.779,00 |
| 09.07.2026 | 21,89 | 22,16 | 21,29 | 22,00 | 0,69% | 230.985,00 |
| 08.07.2026 | 22,09 | 22,43 | 21,79 | 21,85 | -2,24% | 268.182,00 |
| 07.07.2026 | 22,47 | 22,48 | 22,21 | 22,35 | 0,40% | 148.095,00 |
| 06.07.2026 | 23,00 | 23,00 | 22,21 | 22,26 | -3,68% | 172.851,00 |
| 02.07.2026 | 23,24 | 23,24 | 22,73 | 23,11 | 0,43% | 270.339,00 |
| 01.07.2026 | 23,10 | 23,55 | 22,97 | 23,01 | 0,35% | 254.193,00 |
| 30.06.2026 | 23,29 | 23,31 | 22,80 | 22,93 | -0,78% | 288.956,00 |
| 29.06.2026 | 22,90 | 23,34 | 22,55 | 23,11 | 0,83% | 484.908,00 |
| 26.06.2026 | 22,05 | 22,92 | 21,89 | 22,92 | 4,37% | 261.395,00 |
| 25.06.2026 | 21,17 | 22,28 | 20,99 | 21,96 | 4,03% | 309.202,00 |
| 24.06.2026 | 21,42 | 21,78 | 21,02 | 21,11 | -1,36% | 429.080,00 |
| 23.06.2026 | 21,70 | 21,94 | 21,13 | 21,40 | -2,28% | 291.173,00 |
| 22.06.2026 | 22,16 | 22,48 | 21,82 | 21,90 | -1,88% | 388.975,00 |
| 19.06.2026 | 22,34 | 22,38 | 22,32 | 22,32 | -0,23% | - |
| 18.06.2026 | 21,96 | 22,42 | 21,96 | 22,37 | 2,57% | 346.854,00 |
| 17.06.2026 | 22,48 | 22,55 | 21,74 | 21,81 | -3,37% | 348.366,00 |
| 16.06.2026 | 23,13 | 23,30 | 22,53 | 22,57 | -3,13% | 494.170,00 |
| 15.06.2026 | 23,38 | 23,49 | 22,83 | 23,30 | 0,39% | 228.894,00 |
| 12.06.2026 | 23,55 | 23,80 | 23,11 | 23,21 | -1,36% | 272.783,00 |
| 11.06.2026 | 22,87 | 23,57 | 22,76 | 23,53 | 3,02% | 300.715,00 |
| 10.06.2026 | 22,40 | 23,19 | 22,40 | 22,84 | 1,02% | 306.798,00 |
| 09.06.2026 | 22,16 | 22,70 | 22,16 | 22,61 | 2,22% | 304.794,00 |
| 08.06.2026 | 21,99 | 22,45 | 21,73 | 22,12 | 0,77% | 318.518,00 |
| 05.06.2026 | 22,44 | 22,87 | 21,75 | 21,95 | -2,96% | 534.105,00 |
| 04.06.2026 | 22,00 | 24,22 | 21,92 | 22,62 | 7,15% | 1.633.849,00 |
| 03.06.2026 | 21,41 | 21,96 | 20,92 | 21,11 | -2,63% | 351.999,00 |
| 02.06.2026 | 21,49 | 21,88 | 21,17 | 21,68 | -0,64% | 906.541,00 |
| 01.06.2026 | 20,83 | 21,89 | 20,72 | 21,82 | 3,86% | 433.887,00 |
| 29.05.2026 | 20,07 | 21,10 | 19,88 | 21,01 | 4,58% | 861.828,00 |
| 28.05.2026 | 21,75 | 21,79 | 19,97 | 20,09 | -9,59% | 662.772,00 |
| 27.05.2026 | 20,49 | 22,94 | 20,49 | 22,22 | 12,68% | 1.099.834,00 |
| 26.05.2026 | 19,69 | 20,18 | 19,55 | 19,72 | -1,40% | 273.737,00 |
| 22.05.2026 | 20,42 | 20,61 | 19,82 | 20,00 | -0,15% | 236.177,00 |
| 21.05.2026 | 19,60 | 20,13 | 19,40 | 20,03 | 2,61% | 348.107,00 |
| 20.05.2026 | 19,74 | 19,76 | 19,40 | 19,52 | -1,21% | 238.774,00 |
| 19.05.2026 | 19,82 | 20,04 | 19,68 | 19,76 | -1,30% | 270.411,00 |
| 18.05.2026 | 19,27 | 20,12 | 19,27 | 20,02 | 4,11% | 390.927,00 |
| 15.05.2026 | 19,36 | 19,71 | 19,18 | 19,23 | -1,79% | 315.334,00 |
| 14.05.2026 | 19,00 | 19,76 | 18,87 | 19,58 | 3,93% | 329.132,00 |
| 13.05.2026 | 18,57 | 18,93 | 18,52 | 18,84 | 1,02% | 230.494,00 |
| 12.05.2026 | 18,90 | 19,14 | 18,43 | 18,65 | -1,32% | 229.178,00 |
| 11.05.2026 | 19,62 | 19,67 | 18,89 | 18,90 | -4,01% | 257.875,00 |
| 08.05.2026 | 19,21 | 19,92 | 19,14 | 19,69 | 2,93% | 561.651,00 |
| 07.05.2026 | 18,88 | 19,45 | 18,86 | 19,13 | 1,54% | 261.576,00 |
| 06.05.2026 | 18,79 | 19,16 | 18,70 | 18,84 | 1,51% | 275.138,00 |
| 05.05.2026 | 18,30 | 18,71 | 18,27 | 18,56 | 1,81% | 282.702,00 |
| 04.05.2026 | 18,54 | 18,70 | 18,08 | 18,23 | -1,67% | 183.554,00 |
| 01.05.2026 | 18,98 | 19,49 | 18,51 | 18,54 | -1,80% | 353.809,00 |
| 30.04.2026 | 17,48 | 18,92 | 17,48 | 18,88 | 7,89% | 509.811,00 |
| 29.04.2026 | 17,34 | 17,51 | 17,18 | 17,50 | 0,11% | 217.737,00 |
| 28.04.2026 | 17,30 | 17,60 | 17,28 | 17,48 | 1,51% | 236.966,00 |
| 27.04.2026 | 17,01 | 17,51 | 17,01 | 17,22 | 0,88% | 255.679,00 |
| 24.04.2026 | 17,03 | 17,19 | 16,88 | 17,07 | 0,71% | 268.928,00 |
| 23.04.2026 | 17,30 | 17,30 | 16,89 | 16,95 | -2,42% | 328.768,00 |
| 22.04.2026 | 17,65 | 17,80 | 17,34 | 17,37 | -1,03% | 371.776,00 |
| 21.04.2026 | 17,94 | 17,94 | 17,55 | 17,55 | -1,96% | 226.350,00 |
| 20.04.2026 | 17,40 | 17,94 | 17,35 | 17,90 | 1,94% | 221.485,00 |
| 17.04.2026 | 17,43 | 17,76 | 17,36 | 17,56 | 1,80% | 316.621,00 |
| 16.04.2026 | 17,59 | 17,84 | 17,18 | 17,25 | -2,49% | 269.584,00 |
| 15.04.2026 | 17,91 | 17,95 | 17,36 | 17,69 | -1,28% | 365.273,00 |
| 14.04.2026 | 17,88 | 17,96 | 17,82 | 17,92 | 0,56% | 239.818,00 |
| 13.04.2026 | 17,58 | 17,94 | 17,56 | 17,82 | 1,02% | 213.482,00 |
| 10.04.2026 | 17,54 | 17,78 | 17,39 | 17,64 | 0,68% | 241.377,00 |
| 09.04.2026 | 17,53 | 17,56 | 17,26 | 17,52 | -0,45% | 206.342,00 |
| 08.04.2026 | 17,81 | 17,84 | 17,55 | 17,60 | 0,74% | 221.299,00 |
| 07.04.2026 | 17,67 | 17,72 | 17,41 | 17,47 | -1,69% | 243.527,00 |
| 06.04.2026 | 17,39 | 17,82 | 17,30 | 17,77 | 3,19% | 284.870,00 |
| 02.04.2026 | 16,69 | 17,22 | 16,69 | 17,22 | 1,35% | 235.001,00 |
| 01.04.2026 | 17,02 | 17,13 | 16,94 | 16,99 | 1,01% | 469.115,00 |
| 31.03.2026 | 16,53 | 16,97 | 16,47 | 16,82 | 2,37% | 433.181,00 |
| 30.03.2026 | 16,38 | 16,54 | 16,32 | 16,43 | 0,49% | 416.854,00 |
| 27.03.2026 | 16,29 | 16,53 | 16,20 | 16,35 | -0,79% | 309.651,00 |
| 26.03.2026 | 16,59 | 16,78 | 16,48 | 16,48 | -0,96% | 365.629,00 |
| 25.03.2026 | 16,64 | 16,76 | 16,30 | 16,64 | 0,42% | 289.784,00 |
| 24.03.2026 | 16,61 | 16,70 | 16,44 | 16,57 | -0,18% | 265.819,00 |
| 23.03.2026 | 16,50 | 16,82 | 16,47 | 16,60 | 2,41% | 310.837,00 |
| 20.03.2026 | 16,40 | 16,58 | 16,16 | 16,21 | -1,70% | 263.711,00 |
| 19.03.2026 | 16,35 | 16,59 | 16,28 | 16,49 | 0,06% | 358.236,00 |
| 18.03.2026 | 16,38 | 16,70 | 16,29 | 16,48 | 0,24% | 352.763,00 |
| 17.03.2026 | 16,59 | 16,68 | 16,34 | 16,44 | -0,18% | 351.121,00 |
| 16.03.2026 | 16,23 | 16,48 | 16,22 | 16,47 | 2,68% | 290.550,00 |
| 13.03.2026 | 16,05 | 16,20 | 15,86 | 16,04 | 0,38% | 439.882,00 |
| 12.03.2026 | 16,67 | 16,67 | 15,96 | 15,98 | -4,65% | 426.583,00 |
| 11.03.2026 | 17,28 | 17,28 | 16,75 | 16,76 | -3,18% | 397.192,00 |
| 10.03.2026 | 17,39 | 17,69 | 17,18 | 17,31 | -0,17% | 288.105,00 |