17,830$
5,44%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,99 | 17,91 | 16,94 | 17,83 | 5,44% | 101.001,00 |
| 14.10.2025 | 16,87 | 17,30 | 16,75 | 16,91 | -1,28% | 478.897,00 |
| 13.10.2025 | 16,23 | 17,17 | 16,03 | 17,13 | 7,33% | 517.709,00 |
| 10.10.2025 | 15,91 | 16,48 | 15,80 | 15,96 | 1,53% | 825.279,00 |
| 09.10.2025 | 15,80 | 15,89 | 15,39 | 15,72 | 2,28% | 472.115,00 |
| 08.10.2025 | 15,41 | 15,50 | 15,03 | 15,37 | 1,05% | 434.224,00 |
| 07.10.2025 | 15,37 | 15,38 | 15,12 | 15,21 | -1,49% | 231.535,00 |
| 06.10.2025 | 15,35 | 15,50 | 15,12 | 15,44 | 0,92% | 276.160,00 |
| 03.10.2025 | 15,27 | 15,43 | 15,24 | 15,30 | -0,71% | 20.349,00 |
| 02.10.2025 | 15,27 | 15,41 | 15,19 | 15,41 | 1,05% | 196.945,00 |
| 01.10.2025 | 15,06 | 15,35 | 15,06 | 15,25 | 0,73% | 220.457,00 |
| 30.09.2025 | 15,55 | 15,58 | 15,08 | 15,14 | -2,51% | 350.513,00 |
| 29.09.2025 | 15,46 | 15,64 | 15,15 | 15,53 | 0,78% | 337.864,00 |
| 26.09.2025 | 15,18 | 15,44 | 15,11 | 15,41 | 1,72% | 343.694,00 |
| 25.09.2025 | 15,19 | 15,27 | 15,00 | 15,15 | -0,46% | 431.542,00 |
| 24.09.2025 | 15,15 | 15,36 | 15,01 | 15,22 | 0,79% | 325.788,00 |
| 23.09.2025 | 15,25 | 15,34 | 15,02 | 15,10 | -0,46% | 343.643,00 |
| 22.09.2025 | 15,25 | 15,48 | 15,08 | 15,17 | -0,33% | 455.907,00 |
| 19.09.2025 | 15,30 | 15,39 | 15,05 | 15,22 | -0,65% | 465.557,00 |
| 18.09.2025 | 15,40 | 15,86 | 15,25 | 15,32 | -0,39% | 585.315,00 |
| 17.09.2025 | 15,65 | 15,80 | 14,59 | 15,38 | -6,28% | 1.394.035,00 |
| 16.09.2025 | 15,97 | 16,45 | 15,72 | 16,41 | 1,93% | 393.916,00 |
| 15.09.2025 | 16,42 | 16,42 | 15,91 | 16,10 | -1,89% | 401.090,00 |
| 12.09.2025 | 16,30 | 16,50 | 16,23 | 16,41 | 1,42% | 216.267,00 |
| 11.09.2025 | 16,40 | 16,46 | 16,06 | 16,18 | -1,64% | 366.826,00 |
| 10.09.2025 | 15,85 | 16,75 | 15,52 | 16,45 | 2,94% | 729.167,00 |
| 09.09.2025 | 15,68 | 16,09 | 15,66 | 15,98 | 1,91% | 232.446,00 |
| 08.09.2025 | 15,91 | 15,96 | 15,65 | 15,68 | -1,32% | 289.615,00 |
| 05.09.2025 | 16,08 | 16,23 | 15,83 | 15,89 | -1,12% | 245.046,00 |
| 04.09.2025 | 15,98 | 16,36 | 15,89 | 16,07 | 0,31% | 281.405,00 |
| 03.09.2025 | 16,27 | 16,33 | 15,85 | 16,02 | -1,78% | 371.024,00 |
| 02.09.2025 | 17,80 | 17,80 | 16,02 | 16,31 | -8,63% | 802.817,00 |
| 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% | 280.172,00 |
| 27.08.2025 | 17,18 | 17,32 | 17,07 | 17,09 | -0,70% | 173.490,00 |
| 26.08.2025 | 17,21 | 17,25 | 17,04 | 17,21 | -0,17% | 178.913,00 |
| 25.08.2025 | 17,52 | 17,60 | 17,24 | 17,24 | -1,54% | 162.189,00 |
| 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% | 137.374,00 |
| 20.08.2025 | 17,55 | 17,67 | 17,37 | 17,39 | -1,02% | 147.276,00 |
| 19.08.2025 | 17,50 | 17,85 | 17,35 | 17,57 | -0,06% | 221.068,00 |
| 18.08.2025 | 17,80 | 17,86 | 17,52 | 17,58 | -1,24% | 137.829,00 |
| 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% | 130.802,00 |
| 13.08.2025 | 17,52 | 17,60 | 17,30 | 17,48 | -0,57% | 179.333,00 |
| 12.08.2025 | 17,74 | 17,83 | 17,55 | 17,58 | -0,68% | 116.005,00 |
| 11.08.2025 | 17,52 | 17,77 | 17,44 | 17,70 | 1,14% | 170.479,00 |
| 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% | 182.339,00 |
| 06.08.2025 | 18,03 | 18,03 | 17,60 | 17,98 | -0,17% | 140.228,00 |
| 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% | 114.467,00 |
| 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% | 199.609,00 |
| 30.07.2025 | 17,31 | 17,60 | 17,21 | 17,59 | 1,97% | 169.852,00 |
| 29.07.2025 | 17,51 | 17,54 | 17,06 | 17,25 | -1,03% | 175.845,00 |
| 28.07.2025 | 17,40 | 17,56 | 17,10 | 17,43 | -0,11% | 162.286,00 |
| 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% | 187.880,00 |
| 23.07.2025 | 18,04 | 18,18 | 17,86 | 18,17 | 0,89% | 203.294,00 |
| 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% | 162.246,00 |
| 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% | 174.479,00 |
| 16.07.2025 | 17,60 | 17,77 | 17,44 | 17,65 | 0,11% | 211.919,00 |
| 15.07.2025 | 17,80 | 17,90 | 17,61 | 17,63 | -1,45% | 248.001,00 |
| 14.07.2025 | 17,46 | 17,97 | 17,37 | 17,89 | 1,76% | 258.541,00 |
| 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% | 295.104,00 |
| 09.07.2025 | 17,18 | 17,69 | 16,85 | 17,67 | 3,82% | 289.715,00 |
| 08.07.2025 | 17,45 | 17,45 | 16,98 | 17,02 | -1,73% | 457.573,00 |
| 07.07.2025 | 17,44 | 17,63 | 17,08 | 17,32 | -1,03% | 241.091,00 |
| 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% | 345.664,00 |
| 01.07.2025 | 17,58 | 17,65 | 16,90 | 16,99 | -4,60% | 423.108,00 |
| 30.06.2025 | 18,16 | 18,26 | 17,63 | 17,81 | -1,98% | 233.399,00 |
| 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% | 839.272,00 |
| 24.06.2025 | 19,05 | 19,65 | 18,61 | 19,24 | 1,32% | 941.340,00 |
| 23.06.2025 | 17,31 | 19,17 | 17,30 | 18,99 | 9,33% | 1.160.084,00 |
| 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% | 217.651,00 |
| 16.06.2025 | 17,04 | 17,67 | 17,04 | 17,58 | 1,91% | 239.610,00 |
| 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% | 325.339,00 |
| 11.06.2025 | 16,96 | 17,20 | 16,59 | 16,89 | -0,71% | 444.397,00 |
| 10.06.2025 | 16,89 | 17,37 | 16,89 | 17,01 | 0,00% | 412.851,00 |
| 09.06.2025 | 16,14 | 17,07 | 15,92 | 17,01 | 3,66% | 570.098,00 |
| 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% | 152.331,00 |
| 04.06.2025 | 14,17 | 14,26 | 13,95 | 13,96 | -1,62% | 155.827,00 |
| 03.06.2025 | 14,09 | 14,20 | 14,01 | 14,19 | 0,64% | 120.898,00 |
| 02.06.2025 | 14,25 | 14,28 | 13,94 | 14,10 | -0,49% | 190.749,00 |
| 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% | 108.517,00 |
| 28.05.2025 | 14,13 | 14,18 | 13,80 | 13,93 | -1,14% | 241.057,00 |
| 27.05.2025 | 13,68 | 14,14 | 13,40 | 14,09 | 4,68% | 284.834,00 |
| 23.05.2025 | 13,23 | 13,71 | 13,22 | 13,46 | 1,28% | 368.377,00 |