13,830€
-2,47%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 13,73 | 14,00 | 13,57 | 13,88 | -2,12% | - |
| 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 |
| 28.05.2025 | 12,61 | 12,80 | 12,52 | 12,80 | 3,23% | 2.378,00 |
| 27.05.2025 | 12,19 | 12,40 | 12,07 | 12,40 | 1,56% | 1.772,00 |
| 26.05.2025 | 12,02 | 12,21 | 12,00 | 12,21 | 2,43% | 639,00 |
| 23.05.2025 | 11,86 | 11,92 | 11,60 | 11,92 | -0,75% | 2.425,00 |
| 22.05.2025 | 12,05 | 12,05 | 11,51 | 12,01 | -6,32% | 3.376,00 |
| 21.05.2025 | 12,92 | 13,13 | 12,70 | 12,82 | 1,58% | 3.740,00 |
| 20.05.2025 | 12,52 | 12,85 | 12,42 | 12,62 | 2,52% | 2.305,00 |
| 19.05.2025 | 12,43 | 12,43 | 12,13 | 12,31 | -0,73% | 1.237,00 |
| 16.05.2025 | 12,49 | 12,51 | 12,40 | 12,40 | -0,64% | 1.065,00 |
| 15.05.2025 | 12,91 | 13,00 | 12,48 | 12,48 | -2,73% | 228,00 |
| 14.05.2025 | 13,00 | 13,00 | 12,83 | 12,83 | -2,28% | 742,00 |
| 13.05.2025 | 13,25 | 13,25 | 13,13 | 13,13 | -0,53% | 854,00 |
| 12.05.2025 | 13,14 | 13,20 | 13,14 | 13,20 | 3,69% | 569,00 |
| 09.05.2025 | 12,89 | 12,96 | 12,73 | 12,73 | -0,93% | 1.530,00 |
| 08.05.2025 | 12,77 | 12,85 | 12,76 | 12,85 | 1,02% | 203,00 |
| 07.05.2025 | 12,61 | 12,72 | 12,61 | 12,72 | 2,42% | 235,00 |
| 06.05.2025 | 12,44 | 12,47 | 12,42 | 12,42 | -1,58% | 242,00 |
| 05.05.2025 | 12,57 | 12,76 | 12,31 | 12,62 | 0,80% | 1.616,00 |
| 02.05.2025 | 12,45 | 12,52 | 12,16 | 12,52 | 2,12% | 1.539,00 |
| 30.04.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,49% | 90,00 |
| 29.04.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,57% | 10,00 |
| 28.04.2025 | 12,32 | 12,32 | 12,25 | 12,25 | -0,57% | 110,00 |
| 25.04.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,08% | 10,00 |
| 24.04.2025 | 12,35 | 12,45 | 11,95 | 12,31 | -0,49% | - |
| 23.04.2025 | 12,66 | 12,66 | 12,37 | 12,37 | 2,23% | 8,00 |
| 22.04.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -1,71% | 638,00 |
| 17.04.2025 | 12,29 | 12,31 | 12,29 | 12,31 | 0,16% | 584,00 |
| 16.04.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,57% | 2,00 |
| 15.04.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,23% | 3,00 |