18,530$
-1,85%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 504.195,00 |
| 29.04.2026 | 17,34 | 17,51 | 17,18 | 17,50 | 0,11% | 215.767,00 |
| 28.04.2026 | 17,30 | 17,60 | 17,28 | 17,48 | 1,51% | 225.437,00 |
| 27.04.2026 | 17,01 | 17,51 | 17,01 | 17,22 | 0,88% | 255.633,00 |
| 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% | 328.621,00 |
| 22.04.2026 | 17,65 | 17,80 | 17,34 | 17,37 | -1,03% | 352.626,00 |
| 21.04.2026 | 17,94 | 17,94 | 17,55 | 17,55 | -1,96% | 210.806,00 |
| 20.04.2026 | 17,40 | 17,94 | 17,35 | 17,90 | 1,94% | 206.632,00 |
| 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% | 208.221,00 |
| 15.04.2026 | 17,91 | 17,95 | 17,36 | 17,69 | -1,28% | 365.267,00 |
| 14.04.2026 | 17,88 | 17,96 | 17,82 | 17,92 | 0,56% | 238.751,00 |
| 13.04.2026 | 17,58 | 17,94 | 17,56 | 17,82 | 1,02% | 205.220,00 |
| 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% | 183.979,00 |
| 08.04.2026 | 17,81 | 17,84 | 17,55 | 17,60 | 0,74% | 207.927,00 |
| 07.04.2026 | 17,67 | 17,72 | 17,41 | 17,47 | -1,69% | 236.814,00 |
| 06.04.2026 | 17,39 | 17,82 | 17,30 | 17,77 | 3,19% | 280.962,00 |
| 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% | 465.634,00 |
| 31.03.2026 | 16,53 | 16,97 | 16,47 | 16,82 | 2,37% | 416.383,00 |
| 30.03.2026 | 16,38 | 16,54 | 16,32 | 16,43 | 0,49% | 403.556,00 |
| 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% | 321.133,00 |
| 25.03.2026 | 16,64 | 16,76 | 16,30 | 16,64 | 0,42% | 284.748,00 |
| 24.03.2026 | 16,61 | 16,70 | 16,44 | 16,57 | -0,18% | 264.430,00 |
| 23.03.2026 | 16,50 | 16,82 | 16,47 | 16,60 | 2,41% | 294.546,00 |
| 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% | 341.656,00 |
| 18.03.2026 | 16,38 | 16,70 | 16,29 | 16,48 | 0,24% | 352.713,00 |
| 17.03.2026 | 16,59 | 16,68 | 16,34 | 16,44 | -0,18% | 304.357,00 |
| 16.03.2026 | 16,23 | 16,48 | 16,22 | 16,47 | 2,68% | 290.551,00 |
| 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 |
| 09.03.2026 | 17,03 | 17,34 | 16,88 | 17,34 | 0,23% | 363.080,00 |
| 06.03.2026 | 17,60 | 17,60 | 17,25 | 17,30 | -1,98% | 317.094,00 |
| 05.03.2026 | 17,69 | 17,92 | 17,48 | 17,65 | -0,73% | 271.402,00 |
| 04.03.2026 | 17,66 | 17,96 | 17,32 | 17,78 | 0,74% | 344.080,00 |
| 03.03.2026 | 17,30 | 17,67 | 17,04 | 17,65 | -0,40% | 891.999,00 |
| 02.03.2026 | 17,87 | 17,91 | 17,56 | 17,72 | -1,61% | 318.268,00 |
| 27.02.2026 | 17,68 | 18,30 | 17,63 | 18,01 | 2,21% | 591.922,00 |
| 26.02.2026 | 17,38 | 17,75 | 16,99 | 17,62 | 1,50% | 417.211,00 |
| 25.02.2026 | 17,24 | 17,63 | 16,40 | 17,36 | -2,09% | 853.289,00 |
| 24.02.2026 | 17,47 | 17,96 | 17,29 | 17,73 | 1,90% | 448.055,00 |
| 23.02.2026 | 17,42 | 17,47 | 17,13 | 17,40 | -0,68% | 201.149,00 |
| 20.02.2026 | 17,50 | 17,59 | 17,29 | 17,52 | -1,02% | 178.818,00 |
| 19.02.2026 | 17,98 | 18,04 | 17,57 | 17,70 | -1,83% | 223.013,00 |
| 18.02.2026 | 17,78 | 18,17 | 17,62 | 18,03 | 2,10% | 454.134,00 |
| 17.02.2026 | 17,44 | 17,83 | 17,34 | 17,66 | 1,26% | 229.004,00 |
| 13.02.2026 | 17,30 | 17,85 | 17,13 | 17,44 | 1,51% | 304.337,00 |
| 12.02.2026 | 17,50 | 17,67 | 17,11 | 17,18 | -2,00% | 243.128,00 |
| 11.02.2026 | 17,75 | 17,78 | 17,27 | 17,53 | -1,41% | 287.887,00 |
| 10.02.2026 | 17,53 | 17,87 | 17,53 | 17,78 | 1,43% | 497.894,00 |
| 09.02.2026 | 17,42 | 17,55 | 17,02 | 17,53 | 1,10% | 203.419,00 |
| 06.02.2026 | 17,08 | 17,42 | 16,94 | 17,34 | 2,06% | 371.585,00 |
| 05.02.2026 | 17,61 | 17,62 | 16,92 | 16,99 | -3,47% | 335.073,00 |
| 04.02.2026 | 17,40 | 17,67 | 17,13 | 17,60 | 1,15% | 238.394,00 |
| 03.02.2026 | 17,63 | 17,63 | 16,93 | 17,40 | -1,25% | 418.863,00 |
| 02.02.2026 | 17,65 | 17,86 | 17,55 | 17,62 | -0,45% | 436.750,00 |
| 30.01.2026 | 17,69 | 17,90 | 17,62 | 17,70 | -0,39% | 362.564,00 |
| 29.01.2026 | 17,82 | 17,86 | 17,26 | 17,77 | -0,28% | 428.767,00 |
| 28.01.2026 | 17,67 | 17,94 | 17,38 | 17,82 | 0,91% | 319.631,00 |
| 27.01.2026 | 17,53 | 17,81 | 17,30 | 17,66 | 0,11% | 417.711,00 |
| 26.01.2026 | 17,30 | 17,99 | 17,25 | 17,64 | 2,74% | 647.201,00 |
| 23.01.2026 | 16,57 | 17,25 | 16,57 | 17,17 | 3,43% | 298.957,00 |
| 22.01.2026 | 16,70 | 16,71 | 16,34 | 16,60 | 0,00% | 323.747,00 |
| 21.01.2026 | 16,92 | 16,92 | 16,41 | 16,60 | -1,89% | 228.778,00 |
| 20.01.2026 | 16,71 | 16,97 | 16,61 | 16,92 | 0,59% | 340.601,00 |
| 16.01.2026 | 16,91 | 16,94 | 16,66 | 16,82 | -0,47% | 393.556,00 |
| 15.01.2026 | 16,65 | 16,95 | 16,65 | 16,90 | 1,87% | 336.962,00 |
| 14.01.2026 | 16,58 | 16,73 | 16,40 | 16,59 | -0,30% | 247.744,00 |
| 13.01.2026 | 16,50 | 16,74 | 16,41 | 16,64 | 1,16% | 258.277,00 |
| 12.01.2026 | 16,55 | 16,70 | 16,17 | 16,45 | -1,20% | 423.200,00 |
| 09.01.2026 | 16,39 | 16,78 | 16,31 | 16,65 | 1,59% | 294.323,00 |
| 08.01.2026 | 16,34 | 16,49 | 16,15 | 16,39 | 0,31% | 213.587,00 |
| 07.01.2026 | 15,96 | 16,39 | 15,92 | 16,34 | 2,32% | 351.155,00 |
| 06.01.2026 | 16,00 | 16,07 | 15,78 | 15,97 | -0,19% | 295.682,00 |
| 05.01.2026 | 15,75 | 16,02 | 15,68 | 16,00 | 1,39% | 350.447,00 |
| 02.01.2026 | 16,13 | 16,13 | 15,71 | 15,78 | -0,88% | 213.198,00 |
| 31.12.2025 | 16,10 | 16,16 | 15,90 | 15,92 | -0,93% | 280.303,00 |
| 30.12.2025 | 15,98 | 16,17 | 15,97 | 16,07 | 0,82% | 239.537,00 |
| 29.12.2025 | 15,82 | 16,04 | 15,71 | 15,94 | 0,50% | 215.474,00 |
| 26.12.2025 | 15,99 | 16,02 | 15,79 | 15,86 | -1,00% | 352.374,00 |
| 24.12.2025 | 15,89 | 16,13 | 15,81 | 16,02 | 0,50% | 130.018,00 |
| 23.12.2025 | 15,81 | 16,03 | 15,71 | 15,94 | 0,50% | 274.915,00 |
| 22.12.2025 | 16,15 | 16,42 | 15,83 | 15,86 | 0,00% | 516.182,00 |
| 19.12.2025 | 15,68 | 15,95 | 15,50 | 15,86 | 1,80% | 371.129,00 |
| 18.12.2025 | 15,35 | 15,76 | 15,26 | 15,58 | 1,96% | 365.854,00 |
| 17.12.2025 | 15,14 | 15,47 | 15,06 | 15,28 | 0,33% | 448.530,00 |
| 16.12.2025 | 15,24 | 15,24 | 14,90 | 15,23 | 0,20% | 402.252,00 |
| 15.12.2025 | 15,38 | 15,42 | 15,06 | 15,20 | -1,30% | 479.595,00 |
| 12.12.2025 | 15,75 | 15,85 | 15,30 | 15,40 | -2,41% | 610.574,00 |
| 11.12.2025 | 15,01 | 16,11 | 14,85 | 15,78 | 2,53% | 1.219.090,00 |
| 10.12.2025 | 15,40 | 15,60 | 15,14 | 15,39 | -0,13% | 431.806,00 |
| 09.12.2025 | 15,48 | 15,56 | 15,27 | 15,41 | -0,96% | 330.747,00 |
| 08.12.2025 | 15,65 | 15,65 | 15,41 | 15,56 | -0,70% | 465.713,00 |