15,410$
-2,34%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,75 | 15,85 | 15,30 | 15,40 | -2,41% | 610.574,00 |
| 11.12.2025 | 15,14 | 16,11 | 14,85 | 15,78 | 2,53% | 1.214.232,00 |
| 10.12.2025 | 15,40 | 15,60 | 15,14 | 15,39 | -0,13% | 420.567,00 |
| 09.12.2025 | 15,55 | 15,56 | 15,27 | 15,41 | -0,96% | 330.602,00 |
| 08.12.2025 | 15,59 | 15,65 | 15,41 | 15,56 | -0,70% | 465.187,00 |
| 05.12.2025 | 15,68 | 15,86 | 15,51 | 15,67 | -0,19% | 242.174,00 |
| 04.12.2025 | 15,80 | 15,80 | 15,53 | 15,70 | -1,32% | 323.557,00 |
| 03.12.2025 | 15,50 | 15,96 | 15,36 | 15,91 | 2,45% | 375.488,00 |
| 02.12.2025 | 15,75 | 15,84 | 15,31 | 15,53 | -1,65% | 1.078.993,00 |
| 01.12.2025 | 15,73 | 16,11 | 15,67 | 15,79 | -0,69% | 385.779,00 |
| 28.11.2025 | 15,65 | 16,12 | 15,63 | 15,90 | 1,79% | 246.166,00 |
| 26.11.2025 | 15,47 | 15,80 | 15,31 | 15,62 | 0,84% | 393.987,00 |
| 25.11.2025 | 15,45 | 15,98 | 15,45 | 15,49 | 1,44% | 430.355,00 |
| 24.11.2025 | 15,36 | 15,38 | 15,18 | 15,27 | -1,10% | 313.959,00 |
| 21.11.2025 | 15,35 | 15,55 | 15,11 | 15,44 | 0,72% | 301.431,00 |
| 20.11.2025 | 15,52 | 15,59 | 15,30 | 15,33 | -1,03% | 303.217,00 |
| 19.11.2025 | 15,50 | 15,54 | 15,26 | 15,49 | 0,13% | 263.460,00 |
| 18.11.2025 | 15,25 | 15,50 | 15,20 | 15,47 | 0,98% | 273.499,00 |
| 17.11.2025 | 15,63 | 15,63 | 15,22 | 15,32 | -2,23% | 382.601,00 |
| 14.11.2025 | 15,50 | 15,74 | 15,40 | 15,67 | 0,71% | 292.457,00 |
| 13.11.2025 | 15,69 | 16,00 | 15,55 | 15,56 | -1,58% | 278.709,00 |
| 12.11.2025 | 16,06 | 16,06 | 15,71 | 15,81 | -0,38% | 356.608,00 |
| 11.11.2025 | 15,89 | 16,11 | 15,64 | 15,87 | -0,25% | 502.581,00 |
| 10.11.2025 | 15,83 | 16,01 | 15,60 | 15,91 | 1,53% | 259.276,00 |
| 07.11.2025 | 15,50 | 15,71 | 15,37 | 15,67 | 0,32% | 253.181,00 |
| 06.11.2025 | 15,68 | 15,82 | 15,52 | 15,62 | -0,38% | 233.737,00 |
| 05.11.2025 | 15,74 | 15,75 | 15,45 | 15,68 | -0,25% | 344.074,00 |
| 04.11.2025 | 15,94 | 16,01 | 15,68 | 15,72 | -1,93% | 307.485,00 |
| 03.11.2025 | 16,62 | 16,63 | 15,88 | 16,03 | -3,61% | 461.883,00 |
| 31.10.2025 | 17,32 | 17,35 | 16,60 | 16,63 | -3,87% | 562.130,00 |
| 30.10.2025 | 17,25 | 17,59 | 17,16 | 17,30 | 0,00% | 187.455,00 |
| 29.10.2025 | 17,88 | 17,88 | 17,29 | 17,30 | -3,24% | 313.425,00 |
| 28.10.2025 | 18,33 | 18,33 | 17,85 | 17,88 | -1,97% | 189.546,00 |
| 27.10.2025 | 18,40 | 18,47 | 18,05 | 18,24 | 0,22% | 276.709,00 |
| 24.10.2025 | 18,70 | 18,70 | 18,17 | 18,20 | -1,46% | 165.956,00 |
| 23.10.2025 | 18,41 | 18,53 | 18,04 | 18,47 | 0,44% | 334.962,00 |
| 22.10.2025 | 18,49 | 18,66 | 18,32 | 18,39 | -0,92% | 306.994,00 |
| 21.10.2025 | 18,61 | 18,94 | 18,19 | 18,56 | -0,91% | 462.138,00 |
| 20.10.2025 | 18,04 | 18,78 | 17,80 | 18,73 | 4,52% | 1.357.702,00 |
| 17.10.2025 | 17,79 | 18,19 | 17,56 | 17,92 | -0,11% | 712.799,00 |
| 16.10.2025 | 18,07 | 18,22 | 17,71 | 17,94 | -1,64% | 538.738,00 |
| 15.10.2025 | 17,12 | 18,34 | 16,89 | 18,24 | 7,87% | 1.130.164,00 |
| 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 |