19,240€
-1,18%
Echtzeit-Aktienkurs Manchester United PLC
Bid:
Ask:
Aktienkurse zur Manchester United PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 19,33 | 19,68 | 19,33 | 19,68 | 2,55% | 62,00 |
| 18.06.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 1,53% | 149,00 |
| 17.06.2026 | 19,05 | 19,41 | 18,89 | 18,90 | -3,72% | 840,00 |
| 16.06.2026 | 19,94 | 19,94 | 19,63 | 19,63 | -2,53% | 14,00 |
| 15.06.2026 | 20,38 | 20,38 | 19,94 | 20,14 | -0,59% | 1.536,00 |
| 12.06.2026 | 20,18 | 20,46 | 19,98 | 20,26 | 0,00% | 1.620,00 |
| 11.06.2026 | 20,20 | 20,26 | 20,14 | 20,26 | 1,55% | 629,00 |
| 10.06.2026 | 20,04 | 20,04 | 19,60 | 19,95 | 1,63% | 1.140,00 |
| 09.06.2026 | 19,38 | 19,63 | 19,38 | 19,63 | 2,51% | 448,00 |
| 08.06.2026 | 19,14 | 19,15 | 19,14 | 19,15 | 1,16% | 141,00 |
| 05.06.2026 | 19,27 | 19,65 | 18,81 | 18,93 | -3,62% | 253,00 |
| 04.06.2026 | 19,81 | 20,60 | 19,64 | 19,64 | 7,50% | 4.577,00 |
| 03.06.2026 | 18,36 | 18,44 | 18,27 | 18,27 | -1,24% | 226,00 |
| 02.06.2026 | 18,76 | 18,76 | 18,46 | 18,50 | -0,38% | 316,00 |
| 01.06.2026 | 18,22 | 18,57 | 18,00 | 18,57 | 3,86% | 996,00 |
| 29.05.2026 | 17,44 | 18,08 | 17,09 | 17,88 | 3,05% | 688,00 |
| 28.05.2026 | 19,15 | 19,26 | 17,35 | 17,35 | -10,34% | 1.289,00 |
| 27.05.2026 | 17,21 | 19,61 | 17,21 | 19,35 | 13,56% | 1.730,00 |
| 26.05.2026 | 17,14 | 17,43 | 16,70 | 17,04 | -0,76% | 353,00 |
| 25.05.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -0,52% | 24,00 |
| 22.05.2026 | 17,43 | 17,43 | 17,16 | 17,26 | 0,88% | 1.365,00 |
| 21.05.2026 | 16,62 | 17,26 | 16,62 | 17,11 | 2,64% | 434,00 |
| 20.05.2026 | 16,87 | 16,87 | 16,67 | 16,67 | -2,91% | 63,00 |
| 19.05.2026 | 17,01 | 17,17 | 17,01 | 17,17 | 4,25% | 173,00 |
| 18.05.2026 | 16,48 | 16,69 | 16,26 | 16,47 | -1,91% | 440,00 |
| 15.05.2026 | 16,72 | 16,79 | 16,72 | 16,79 | 2,82% | 3,00 |
| 14.05.2026 | 16,10 | 16,33 | 16,10 | 16,33 | 2,64% | 401,00 |
| 13.05.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -1,18% | 92,00 |
| 12.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,86% | 1,00 |
| 11.05.2026 | 16,81 | 16,81 | 16,04 | 16,24 | -2,58% | 467,00 |
| 08.05.2026 | 16,41 | 16,67 | 16,18 | 16,67 | 2,40% | 700,00 |
| 07.05.2026 | 16,14 | 16,30 | 16,08 | 16,28 | 1,37% | 1.190,00 |
| 06.05.2026 | 16,10 | 16,32 | 16,06 | 16,06 | 1,32% | 674,00 |
| 05.05.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 1,15% | 13,00 |
| 04.05.2026 | 15,97 | 15,97 | 15,65 | 15,67 | -2,25% | 177,00 |
| 30.04.2026 | 15,90 | 16,03 | 15,90 | 16,03 | 8,60% | 1.247,00 |
| 29.04.2026 | 15,08 | 15,08 | 14,76 | 14,76 | -0,94% | 15,00 |
| 28.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,40% | 1,00 |
| 27.04.2026 | 14,67 | 14,84 | 14,58 | 14,84 | 1,85% | 2.117,00 |
| 24.04.2026 | 14,57 | 14,57 | 14,57 | 14,57 | -0,75% | 1,00 |
| 23.04.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -1,28% | 50,00 |
| 22.04.2026 | 14,87 | 14,87 | 14,87 | 14,87 | -1,39% | 2,00 |
| 21.04.2026 | 15,26 | 15,45 | 15,08 | 15,08 | 0,53% | 170,00 |
| 20.04.2026 | 14,98 | 15,00 | 14,98 | 15,00 | 1,80% | 565,00 |
| 17.04.2026 | 14,68 | 14,75 | 14,61 | 14,74 | -0,03% | - |
| 16.04.2026 | 14,87 | 14,87 | 14,74 | 14,74 | -1,47% | 6,00 |
| 15.04.2026 | 15,25 | 15,25 | 14,96 | 14,96 | -1,58% | 1.027,00 |
| 14.04.2026 | 15,15 | 15,22 | 15,09 | 15,20 | 1,33% | - |
| 13.04.2026 | 15,13 | 15,14 | 15,00 | 15,00 | -0,40% | 300,00 |
| 10.04.2026 | 14,97 | 15,07 | 14,85 | 15,06 | 1,41% | - |
| 09.04.2026 | 15,07 | 15,07 | 14,82 | 14,85 | -1,39% | - |
| 08.04.2026 | 15,30 | 15,34 | 15,04 | 15,06 | -0,13% | - |
| 07.04.2026 | 15,24 | 15,34 | 15,08 | 15,08 | 2,03% | 938,00 |
| 02.04.2026 | 14,57 | 14,79 | 14,49 | 14,78 | 0,41% | - |
| 01.04.2026 | 14,47 | 14,72 | 14,47 | 14,72 | 2,47% | 291,00 |
| 31.03.2026 | 14,44 | 14,54 | 14,31 | 14,37 | 0,24% | - |
| 30.03.2026 | 14,26 | 14,40 | 14,25 | 14,33 | 0,00% | - |
| 27.03.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -0,49% | 50,00 |
| 26.03.2026 | 14,34 | 14,53 | 14,28 | 14,40 | -0,35% | - |
| 25.03.2026 | 14,32 | 14,47 | 14,31 | 14,45 | 1,47% | 419,00 |
| 24.03.2026 | 14,29 | 14,29 | 14,24 | 14,24 | 0,85% | 10,00 |
| 23.03.2026 | 13,86 | 14,12 | 13,86 | 14,12 | 0,14% | 293,00 |
| 20.03.2026 | 14,31 | 14,31 | 14,10 | 14,10 | -0,28% | 16,00 |
| 19.03.2026 | 14,20 | 14,20 | 14,13 | 14,14 | -2,48% | 3.214,00 |
| 18.03.2026 | 14,48 | 14,70 | 14,48 | 14,50 | 1,40% | 4.360,00 |
| 17.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,63% | 4,00 |
| 16.03.2026 | 14,07 | 14,21 | 13,93 | 14,21 | 0,92% | 877,00 |
| 13.03.2026 | 13,87 | 14,12 | 13,87 | 14,08 | 0,21% | 490,00 |
| 12.03.2026 | 14,21 | 14,21 | 14,05 | 14,05 | -3,77% | 180,00 |
| 11.03.2026 | 14,97 | 14,97 | 14,60 | 14,60 | -3,38% | 204,00 |
| 10.03.2026 | 14,96 | 15,11 | 14,89 | 15,11 | 2,37% | 150,00 |
| 09.03.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -1,53% | 1,00 |
| 06.03.2026 | 15,09 | 15,35 | 14,99 | 14,99 | -2,03% | 920,00 |
| 05.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,93% | 150,00 |
| 04.03.2026 | 15,01 | 15,01 | 15,01 | 15,01 | 0,60% | 8,00 |
| 03.03.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -2,16% | 4,00 |
| 02.03.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,39% | 8,00 |
| 27.02.2026 | 14,98 | 15,30 | 14,98 | 15,19 | 2,81% | 143,00 |
| 26.02.2026 | 14,66 | 14,78 | 14,43 | 14,78 | -0,64% | - |
| 25.02.2026 | 14,69 | 14,87 | 14,60 | 14,87 | -0,47% | 24,00 |
| 24.02.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 0,47% | 225,00 |
| 23.02.2026 | 14,87 | 14,87 | 14,87 | 14,87 | -0,47% | 4,00 |
| 20.02.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,20% | 200,00 |
| 19.02.2026 | 15,40 | 15,40 | 14,97 | 14,97 | 0,88% | 336,00 |
| 18.02.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -0,13% | 35,00 |
| 17.02.2026 | 14,77 | 14,90 | 14,73 | 14,86 | 1,71% | - |