20,080€
2,40%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 19,78 | 20,13 | 19,55 | 19,98 | 1,86% | - |
| 05.11.2026 | 20,34 | 20,34 | 19,61 | 19,61 | -1,56% | 13,00 |
| 04.11.2026 | 19,09 | 19,92 | 19,09 | 19,92 | 3,21% | 189,00 |
| 03.11.2026 | 18,83 | 19,30 | 18,83 | 19,30 | 1,31% | 2,00 |
| 02.11.2026 | 19,02 | 19,07 | 19,02 | 19,05 | 0,26% | 52,00 |
| 30.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,28% | 2,00 |
| 29.10.2026 | 18,64 | 18,91 | 18,57 | 18,76 | 0,64% | - |
| 28.10.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 0,08% | 5,00 |
| 27.10.2026 | 18,58 | 18,71 | 18,44 | 18,63 | -0,08% | - |
| 26.10.2026 | 18,38 | 18,64 | 18,38 | 18,64 | 0,87% | 123,00 |
| 23.10.2026 | 18,48 | 18,60 | 18,36 | 18,48 | 0,93% | - |
| 22.10.2026 | 18,31 | 18,31 | 18,31 | 18,31 | -2,03% | 3,00 |
| 21.10.2026 | 18,72 | 18,82 | 18,60 | 18,69 | 0,46% | - |
| 20.10.2026 | 18,26 | 18,69 | 18,12 | 18,61 | 2,11% | - |
| 19.10.2026 | 18,12 | 18,22 | 18,12 | 18,22 | 0,28% | 288,00 |
| 16.10.2026 | 18,17 | 18,17 | 18,17 | 18,17 | -1,62% | 1,00 |
| 15.10.2026 | 18,46 | 18,47 | 18,46 | 18,47 | -0,48% | 66,00 |
| 14.10.2026 | 18,67 | 18,71 | 18,56 | 18,56 | 0,27% | 444,00 |
| 13.10.2026 | 18,51 | 18,51 | 18,51 | 18,51 | 1,76% | 66,00 |
| 12.10.2026 | 18,54 | 18,56 | 18,19 | 18,19 | -0,71% | 68,00 |
| 09.10.2026 | 18,29 | 18,32 | 18,29 | 18,32 | 1,30% | 68,00 |
| 08.10.2026 | 18,00 | 18,38 | 17,94 | 18,09 | 0,14% | - |
| 07.10.2026 | 18,14 | 18,26 | 18,00 | 18,06 | 0,33% | - |
| 06.10.2026 | 17,88 | 18,00 | 17,88 | 18,00 | -0,39% | 32,00 |
| 05.10.2026 | 18,07 | 18,07 | 18,07 | 18,07 | -2,30% | 20,00 |
| 02.10.2026 | 18,37 | 18,51 | 18,35 | 18,50 | -0,46% | - |
| 01.10.2026 | 18,72 | 18,89 | 18,33 | 18,58 | 0,87% | 94,00 |
| 30.09.2026 | 18,38 | 18,49 | 18,20 | 18,42 | 3,19% | - |
| 29.09.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -0,56% | 8,00 |
| 28.09.2026 | 17,87 | 18,25 | 17,71 | 17,95 | 2,37% | - |
| 25.09.2026 | 18,42 | 18,50 | 17,45 | 17,54 | -6,73% | - |
| 24.09.2026 | 17,99 | 18,80 | 17,99 | 18,80 | 4,74% | 358,00 |
| 23.09.2026 | 17,81 | 17,95 | 17,81 | 17,95 | 0,56% | 77,00 |
| 22.09.2026 | 17,73 | 18,12 | 17,68 | 17,85 | 0,42% | - |
| 21.09.2026 | 17,24 | 17,78 | 17,13 | 17,78 | 3,52% | - |
| 18.09.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -1,21% | 1,00 |
| 17.09.2026 | 17,38 | 17,38 | 17,38 | 17,38 | 1,28% | 153,00 |
| 16.09.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -0,64% | 1,00 |
| 15.09.2026 | 17,57 | 17,58 | 17,27 | 17,27 | -1,60% | 133,00 |
| 14.09.2026 | 17,49 | 17,55 | 17,36 | 17,55 | 1,59% | 1.378,00 |
| 11.09.2026 | 17,32 | 17,45 | 17,15 | 17,28 | 0,26% | - |
| 10.09.2026 | 17,62 | 17,71 | 17,23 | 17,23 | -2,66% | - |
| 09.09.2026 | 17,94 | 17,94 | 17,70 | 17,70 | -0,39% | 236,00 |
| 08.09.2026 | 17,69 | 17,77 | 17,69 | 17,77 | -1,55% | 18,00 |
| 07.09.2026 | 18,09 | 18,09 | 18,05 | 18,05 | 1,35% | 7,00 |
| 04.09.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -1,38% | 100,00 |
| 03.09.2026 | 18,49 | 18,59 | 18,06 | 18,06 | -0,77% | 71,00 |
| 02.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,98% | 125,00 |
| 01.09.2026 | 18,97 | 18,97 | 18,38 | 18,38 | -2,70% | 112,00 |
| 31.08.2026 | 19,42 | 19,42 | 18,89 | 18,89 | -1,36% | 547,00 |
| 28.08.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -2,40% | 10,00 |
| 27.08.2026 | 20,21 | 20,28 | 19,56 | 19,62 | -4,94% | - |
| 26.08.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 2,69% | 169,00 |
| 25.08.2026 | 20,20 | 20,36 | 20,10 | 20,10 | -0,20% | 339,00 |
| 24.08.2026 | 20,52 | 20,52 | 20,14 | 20,14 | -1,18% | 19,00 |
| 21.08.2026 | 20,48 | 20,48 | 20,38 | 20,38 | -0,24% | 155,00 |
| 20.08.2026 | 20,39 | 20,47 | 20,30 | 20,43 | 0,05% | - |
| 19.08.2026 | 20,29 | 20,53 | 20,25 | 20,42 | 0,69% | - |
| 18.08.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -1,17% | 15,00 |
| 17.08.2026 | 20,90 | 20,92 | 20,52 | 20,52 | -2,29% | 9,00 |
| 14.08.2026 | 20,36 | 21,00 | 20,36 | 21,00 | 3,96% | 1.614,00 |
| 13.08.2026 | 19,87 | 20,30 | 19,67 | 20,20 | 4,61% | - |
| 12.08.2026 | 19,31 | 19,31 | 19,31 | 19,31 | 1,90% | 1,00 |
| 11.08.2026 | 18,79 | 19,01 | 18,59 | 18,95 | 1,17% | - |
| 10.08.2026 | 18,67 | 19,10 | 18,67 | 18,73 | -1,42% | 16,00 |
| 07.08.2026 | 18,91 | 19,00 | 18,91 | 19,00 | -1,38% | 170,00 |
| 06.08.2026 | 19,33 | 19,52 | 19,24 | 19,27 | -1,21% | - |
| 05.08.2026 | 19,51 | 19,51 | 19,50 | 19,50 | -0,89% | 11,00 |
| 04.08.2026 | 19,68 | 20,03 | 19,57 | 19,68 | -2,89% | - |
| 03.08.2026 | 20,24 | 20,26 | 20,24 | 20,26 | -2,03% | 4,00 |
| 31.07.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 1,97% | 2,00 |
| 30.07.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -1,93% | 17,00 |
| 29.07.2026 | 20,56 | 20,68 | 20,30 | 20,68 | 1,87% | 132,00 |
| 28.07.2026 | 20,06 | 20,40 | 20,06 | 20,30 | 0,89% | 234,00 |
| 27.07.2026 | 20,24 | 20,38 | 19,97 | 20,12 | 0,60% | 399,00 |
| 24.07.2026 | 19,70 | 20,06 | 19,70 | 20,00 | 3,68% | 39,00 |
| 23.07.2026 | 19,29 | 19,29 | 19,29 | 19,29 | -2,87% | 20,00 |
| 22.07.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 1,22% | 10,00 |
| 21.07.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 2,13% | 10,00 |
| 20.07.2026 | 19,60 | 19,60 | 19,21 | 19,21 | -0,10% | 14,00 |
| 17.07.2026 | 19,09 | 19,23 | 19,09 | 19,23 | -0,88% | 8,00 |
| 16.07.2026 | 19,61 | 19,61 | 19,40 | 19,40 | -1,12% | 6,00 |
| 15.07.2026 | 19,47 | 19,62 | 19,47 | 19,62 | 1,40% | 66,00 |
| 14.07.2026 | 19,34 | 19,35 | 19,15 | 19,35 | -0,41% | 748,00 |
| 13.07.2026 | 19,43 | 19,43 | 19,43 | 19,43 | 1,28% | 3,00 |
| 10.07.2026 | 19,23 | 19,38 | 19,14 | 19,19 | 0,08% | - |
| 09.07.2026 | 19,43 | 19,43 | 19,17 | 19,17 | -1,54% | 89,00 |
| 08.07.2026 | 19,47 | 19,47 | 19,47 | 19,47 | -0,15% | 3,00 |
| 07.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,99% | 27,00 |
| 06.07.2026 | 20,24 | 20,27 | 19,90 | 19,90 | -2,38% | - |
| 03.07.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 2,41% | 3,00 |
| 02.07.2026 | 20,12 | 20,12 | 19,90 | 19,90 | -2,55% | 105,00 |
| 01.07.2026 | 20,24 | 20,70 | 20,16 | 20,42 | 1,69% | 676,00 |
| 30.06.2026 | 20,02 | 20,08 | 19,99 | 20,08 | -1,28% | 1.125,00 |
| 29.06.2026 | 20,02 | 20,34 | 20,02 | 20,34 | 0,99% | 79,00 |
| 26.06.2026 | 19,40 | 20,14 | 19,40 | 20,14 | 3,28% | 13,00 |
| 25.06.2026 | 18,60 | 19,55 | 18,46 | 19,50 | 2,96% | - |
| 24.06.2026 | 19,01 | 19,01 | 18,94 | 18,94 | 1,61% | 89,00 |
| 23.06.2026 | 18,63 | 18,64 | 18,63 | 18,64 | -3,57% | 440,00 |
| 22.06.2026 | 19,30 | 19,33 | 19,30 | 19,33 | -1,78% | 30,00 |