15,665€
5,49%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,72 | 14,73 | 14,61 | 14,67 | -1,21% | - |
| 14.10.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 0,47% | 50,00 |
| 13.10.2025 | 14,23 | 14,78 | 14,20 | 14,78 | 5,57% | 5.183,00 |
| 10.10.2025 | 13,59 | 14,00 | 13,59 | 14,00 | 3,63% | 1.443,00 |
| 09.10.2025 | 13,33 | 13,60 | 13,28 | 13,51 | 2,66% | 1.992,00 |
| 08.10.2025 | 13,20 | 13,20 | 13,16 | 13,16 | 0,92% | 499,00 |
| 07.10.2025 | 13,01 | 13,04 | 13,01 | 13,04 | 0,46% | 3,00 |
| 06.10.2025 | 13,14 | 13,14 | 12,98 | 12,98 | -0,65% | 370,00 |
| 03.10.2025 | 13,17 | 13,21 | 12,96 | 13,07 | -0,27% | - |
| 02.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 100,00 |
| 01.10.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,93% | 4,00 |
| 30.09.2025 | 13,11 | 13,11 | 12,93 | 12,93 | -1,07% | 81,00 |
| 29.09.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -0,15% | 22,00 |
| 26.09.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 1,87% | 3,00 |
| 25.09.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -0,77% | 20,00 |
| 24.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,89% | 100,00 |
| 23.09.2025 | 12,99 | 12,99 | 12,71 | 12,71 | -2,53% | 266,00 |
| 22.09.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 1,09% | 1.000,00 |
| 19.09.2025 | 13,02 | 13,02 | 12,90 | 12,90 | -1,86% | 290,00 |
| 18.09.2025 | 13,02 | 13,58 | 12,95 | 13,15 | 1,43% | - |
| 17.09.2025 | 13,76 | 13,76 | 12,32 | 12,96 | -4,21% | 1.126,00 |
| 16.09.2025 | 13,52 | 13,53 | 13,52 | 13,53 | -3,97% | 101,00 |
| 15.09.2025 | 13,86 | 14,09 | 13,86 | 14,09 | 1,22% | 98,00 |
| 12.09.2025 | 13,90 | 13,92 | 13,90 | 13,92 | 0,58% | 450,00 |
| 11.09.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 2,52% | 100,00 |
| 10.09.2025 | 13,45 | 13,50 | 13,45 | 13,50 | -0,88% | 38,00 |
| 09.09.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 1,79% | 80,00 |
| 08.09.2025 | 13,60 | 13,60 | 13,38 | 13,38 | -3,32% | 93,00 |
| 05.09.2025 | 13,87 | 13,87 | 13,84 | 13,84 | -0,22% | 700,00 |
| 04.09.2025 | 13,86 | 13,92 | 13,86 | 13,87 | -2,19% | 241,00 |
| 03.09.2025 | 14,12 | 14,18 | 14,12 | 14,18 | 2,24% | 209,00 |
| 02.09.2025 | 15,13 | 15,48 | 13,87 | 13,87 | -9,29% | 3.153,00 |
| 01.09.2025 | 15,11 | 15,29 | 15,11 | 15,29 | 0,53% | 3,00 |
| 29.08.2025 | 14,74 | 15,21 | 14,74 | 15,21 | 4,61% | 9,00 |
| 28.08.2025 | 14,60 | 14,72 | 14,54 | 14,54 | -2,42% | 21,00 |
| 27.08.2025 | 14,72 | 14,90 | 14,72 | 14,90 | 1,29% | 36,00 |
| 26.08.2025 | 14,66 | 14,83 | 14,66 | 14,71 | -1,47% | 69,00 |
| 25.08.2025 | 14,78 | 15,07 | 14,78 | 14,93 | 0,00% | 243,00 |
| 22.08.2025 | 14,83 | 15,09 | 14,79 | 14,93 | 1,22% | - |
| 21.08.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -2,83% | 1,00 |
| 20.08.2025 | 15,20 | 15,20 | 15,18 | 15,18 | 1,95% | 21,00 |
| 19.08.2025 | 14,89 | 14,89 | 14,89 | 14,89 | -1,62% | 100,00 |
| 18.08.2025 | 15,20 | 15,37 | 15,02 | 15,14 | -0,69% | - |
| 15.08.2025 | 15,16 | 15,24 | 15,11 | 15,24 | 0,99% | 214,00 |
| 14.08.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 0,60% | 75,00 |
| 13.08.2025 | 15,19 | 15,19 | 14,92 | 15,00 | -1,45% | 1.566,00 |
| 12.08.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 0,40% | 3,00 |
| 11.08.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -0,66% | 70,00 |
| 08.08.2025 | 15,17 | 15,26 | 15,17 | 15,26 | -1,17% | 54,00 |
| 07.08.2025 | 15,28 | 15,50 | 15,28 | 15,44 | 0,65% | 256,00 |
| 06.08.2025 | 15,43 | 15,43 | 15,30 | 15,34 | -0,45% | 23,00 |
| 05.08.2025 | 15,43 | 15,51 | 15,22 | 15,41 | -0,52% | - |
| 04.08.2025 | 15,49 | 15,49 | 15,49 | 15,49 | 2,92% | 1,00 |
| 01.08.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -2,02% | 58,00 |
| 31.07.2025 | 15,57 | 15,57 | 15,36 | 15,36 | 1,32% | 39,00 |
| 30.07.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 2,02% | 6,00 |
| 29.07.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -0,93% | 10,00 |
| 28.07.2025 | 14,80 | 15,00 | 14,75 | 15,00 | -1,19% | 549,00 |
| 25.07.2025 | 15,14 | 15,18 | 15,14 | 15,18 | 0,26% | 4,00 |
| 24.07.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -1,24% | 11,00 |
| 23.07.2025 | 15,54 | 15,54 | 15,29 | 15,33 | 0,46% | 234,00 |
| 22.07.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 0,93% | 6,00 |
| 21.07.2025 | 15,06 | 15,12 | 15,06 | 15,12 | -0,92% | 222,00 |
| 18.07.2025 | 15,33 | 15,42 | 15,06 | 15,26 | -0,91% | - |
| 17.07.2025 | 15,22 | 15,40 | 15,08 | 15,40 | 1,72% | 366,00 |
| 16.07.2025 | 15,10 | 15,14 | 15,10 | 15,14 | -1,62% | 507,00 |
| 15.07.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 1,12% | 88,00 |
| 14.07.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 0,93% | 13,00 |
| 11.07.2025 | 14,94 | 15,20 | 14,89 | 15,08 | 1,21% | 264,00 |
| 10.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,34% | 50,00 |
| 09.07.2025 | 14,65 | 14,85 | 14,65 | 14,85 | 0,34% | 11,00 |
| 08.07.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,54% | 83,00 |
| 07.07.2025 | 14,76 | 14,88 | 14,76 | 14,88 | 0,61% | 205,00 |
| 04.07.2025 | 14,82 | 14,82 | 14,77 | 14,79 | -1,20% | - |
| 03.07.2025 | 14,60 | 14,97 | 14,60 | 14,97 | 2,75% | 101,00 |
| 02.07.2025 | 14,57 | 14,57 | 14,57 | 14,57 | 0,48% | 4,00 |
| 01.07.2025 | 14,72 | 14,96 | 14,50 | 14,50 | -5,97% | 147,00 |
| 30.06.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -1,15% | 4,00 |
| 27.06.2025 | 15,41 | 15,60 | 15,41 | 15,60 | 0,65% | 74,00 |
| 26.06.2025 | 15,58 | 15,79 | 15,50 | 15,50 | -2,64% | 422,00 |
| 25.06.2025 | 16,41 | 16,75 | 15,91 | 15,92 | -3,63% | 3.488,00 |
| 24.06.2025 | 16,29 | 16,59 | 16,21 | 16,52 | 2,93% | 1.632,00 |
| 23.06.2025 | 15,24 | 16,05 | 15,18 | 16,05 | 7,00% | 443,00 |
| 20.06.2025 | 14,83 | 15,00 | 14,83 | 15,00 | 0,30% | 89,00 |
| 19.06.2025 | 15,05 | 15,05 | 14,94 | 14,96 | -1,68% | - |
| 18.06.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 1,54% | 150,00 |
| 17.06.2025 | 15,26 | 15,26 | 14,98 | 14,98 | -1,25% | 81,00 |
| 16.06.2025 | 14,85 | 15,17 | 14,85 | 15,17 | 3,20% | 2.570,00 |
| 13.06.2025 | 14,65 | 14,70 | 14,65 | 14,70 | -2,00% | 36,00 |
| 12.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,97% | 30,00 |
| 11.06.2025 | 14,56 | 14,71 | 14,56 | 14,71 | -1,01% | 859,00 |
| 10.06.2025 | 14,74 | 15,10 | 14,65 | 14,86 | 1,50% | 1.481,00 |
| 09.06.2025 | 14,22 | 14,64 | 14,10 | 14,64 | 1,67% | 5.467,00 |
| 06.06.2025 | 12,87 | 14,40 | 12,69 | 14,40 | 15,29% | 1.075,00 |
| 05.06.2025 | 12,43 | 12,53 | 12,43 | 12,49 | 1,22% | 909,00 |
| 04.06.2025 | 12,59 | 12,59 | 12,32 | 12,34 | 1,23% | 142,00 |
| 03.06.2025 | 12,40 | 12,40 | 12,19 | 12,19 | -1,77% | 26,00 |
| 02.06.2025 | 12,45 | 12,50 | 12,20 | 12,41 | -0,48% | 224,00 |
| 30.05.2025 | 12,38 | 12,70 | 12,38 | 12,47 | 0,56% | 1.308,00 |
| 29.05.2025 | 12,54 | 12,54 | 12,40 | 12,40 | -3,13% | 30,00 |