49,900€
-2,63%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 51,50 | 51,75 | 49,80 | 49,90 | -2,63% | - |
| 06.11.2025 | 52,00 | 52,25 | 51,25 | 51,25 | -1,91% | - |
| 05.11.2025 | 52,00 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 04.11.2025 | 52,50 | 52,50 | 51,75 | 52,25 | -0,95% | - |
| 03.11.2025 | 53,25 | 53,25 | 52,25 | 52,75 | -1,40% | - |
| 31.10.2025 | 53,25 | 53,75 | 53,00 | 53,50 | 0,47% | - |
| 30.10.2025 | 53,75 | 53,75 | 53,00 | 53,25 | -0,93% | - |
| 29.10.2025 | 53,00 | 54,50 | 53,00 | 53,75 | -1,38% | - |
| 28.10.2025 | 54,75 | 54,75 | 53,75 | 54,50 | -0,46% | - |
| 27.10.2025 | 54,00 | 55,50 | 54,00 | 54,75 | 1,39% | - |
| 24.10.2025 | 54,50 | 54,50 | 53,50 | 54,00 | -0,46% | - |
| 23.10.2025 | 55,25 | 55,25 | 54,00 | 54,25 | -0,46% | - |
| 22.10.2025 | 54,00 | 55,50 | 54,00 | 54,50 | 0,46% | - |
| 21.10.2025 | 55,25 | 55,50 | 53,75 | 54,25 | -1,81% | - |
| 17.10.2025 | 55,00 | 55,75 | 54,75 | 55,25 | -1,34% | - |
| 16.10.2025 | 57,00 | 57,00 | 55,50 | 56,00 | -1,32% | - |
| 15.10.2025 | 56,50 | 57,50 | 56,25 | 56,75 | 0,00% | - |
| 14.10.2025 | 57,00 | 57,00 | 55,75 | 56,75 | -1,30% | - |
| 13.10.2025 | 56,75 | 57,50 | 56,25 | 57,50 | 0,88% | - |
| 10.10.2025 | 56,75 | 57,25 | 56,50 | 57,00 | 0,44% | - |
| 09.10.2025 | 56,50 | 57,00 | 56,25 | 56,75 | 0,00% | - |
| 08.10.2025 | 56,50 | 57,00 | 56,00 | 56,75 | 0,44% | - |
| 07.10.2025 | 58,00 | 58,00 | 56,50 | 56,50 | -1,74% | - |
| 06.10.2025 | 57,00 | 57,75 | 56,75 | 57,50 | 1,32% | - |
| 03.10.2025 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 02.10.2025 | 55,25 | 57,00 | 53,75 | 56,25 | 10,95% | - |
| 01.10.2025 | 51,05 | 51,05 | 50,00 | 50,70 | -1,07% | - |
| 30.09.2025 | 50,25 | 51,25 | 50,05 | 51,25 | 1,59% | - |
| 29.09.2025 | 49,80 | 50,70 | 49,80 | 50,45 | 1,10% | - |
| 26.09.2025 | 49,25 | 49,90 | 49,25 | 49,90 | 2,04% | - |
| 25.09.2025 | 50,60 | 50,60 | 48,50 | 48,90 | -3,07% | - |
| 24.09.2025 | 50,05 | 50,70 | 49,80 | 50,45 | 1,10% | - |
| 23.09.2025 | 51,15 | 51,15 | 49,80 | 49,90 | -0,70% | - |
| 22.09.2025 | 49,80 | 50,25 | 49,45 | 50,25 | 1,11% | - |
| 19.09.2025 | 50,80 | 50,80 | 49,25 | 49,70 | -0,20% | - |
| 18.09.2025 | 48,80 | 49,80 | 48,80 | 49,80 | 1,63% | - |
| 17.09.2025 | 47,40 | 49,35 | 47,40 | 49,00 | 2,73% | - |
| 16.09.2025 | 48,60 | 49,15 | 47,60 | 47,70 | -1,04% | - |
| 15.09.2025 | 48,50 | 48,80 | 48,20 | 48,20 | -1,03% | - |
| 12.09.2025 | 48,70 | 48,80 | 48,30 | 48,70 | 0,00% | - |
| 11.09.2025 | 47,80 | 48,70 | 47,70 | 48,70 | 2,31% | - |
| 10.09.2025 | 47,70 | 47,80 | 47,20 | 47,60 | 0,63% | - |
| 09.09.2025 | 48,20 | 48,70 | 47,20 | 47,30 | -2,07% | - |
| 08.09.2025 | 49,80 | 49,80 | 48,30 | 48,30 | 0,00% | - |
| 05.09.2025 | 48,80 | 48,80 | 48,10 | 48,30 | -0,21% | - |
| 04.09.2025 | 47,00 | 48,60 | 46,80 | 48,40 | 2,54% | - |
| 03.09.2025 | 46,80 | 47,40 | 46,50 | 47,20 | 0,85% | - |
| 02.09.2025 | 47,70 | 48,70 | 46,20 | 46,80 | -3,51% | - |
| 01.09.2025 | 48,60 | 48,80 | 48,00 | 48,50 | -0,21% | - |
| 29.08.2025 | 49,15 | 49,35 | 48,20 | 48,60 | -1,52% | - |
| 28.08.2025 | 50,25 | 50,25 | 48,70 | 49,35 | -0,70% | - |
| 27.08.2025 | 50,65 | 50,65 | 49,00 | 49,70 | -1,09% | - |
| 26.08.2025 | 51,15 | 51,15 | 49,45 | 50,25 | -1,28% | - |
| 25.08.2025 | 49,80 | 50,90 | 49,80 | 50,90 | -0,68% | - |
| 22.08.2025 | 50,70 | 51,25 | 50,35 | 51,25 | 1,08% | - |
| 21.08.2025 | 50,70 | 51,15 | 50,45 | 50,70 | -0,20% | - |
| 20.08.2025 | 51,25 | 51,25 | 50,35 | 50,80 | -0,88% | - |
| 19.08.2025 | 52,00 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 18.08.2025 | 51,75 | 52,25 | 51,65 | 51,75 | 0,00% | - |
| 15.08.2025 | 53,25 | 53,25 | 51,75 | 51,75 | -1,90% | - |
| 14.08.2025 | 52,75 | 53,75 | 52,25 | 52,75 | 0,48% | - |
| 13.08.2025 | 53,25 | 53,75 | 52,25 | 52,50 | -1,41% | - |
| 12.08.2025 | 52,75 | 53,50 | 52,75 | 53,25 | 0,95% | - |
| 11.08.2025 | 53,00 | 53,00 | 52,25 | 52,75 | 0,00% | - |
| 08.08.2025 | 52,50 | 52,75 | 52,25 | 52,75 | 0,48% | - |
| 07.08.2025 | 52,00 | 52,75 | 51,75 | 52,50 | 1,45% | - |
| 06.08.2025 | 52,50 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 05.08.2025 | 53,00 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 04.08.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 01.08.2025 | 53,25 | 54,00 | 51,75 | 52,25 | -2,34% | - |
| 31.07.2025 | 54,00 | 55,00 | 53,25 | 53,50 | -0,93% | - |
| 30.07.2025 | 54,00 | 54,25 | 53,00 | 54,00 | 0,47% | - |
| 29.07.2025 | 52,00 | 55,00 | 52,00 | 53,75 | 3,86% | - |
| 28.07.2025 | 52,25 | 53,00 | 51,25 | 51,75 | -0,96% | - |
| 25.07.2025 | 52,75 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 24.07.2025 | 52,25 | 53,50 | 52,25 | 52,50 | -0,47% | - |
| 23.07.2025 | 54,50 | 54,50 | 52,75 | 52,75 | -2,31% | - |
| 22.07.2025 | 53,50 | 55,00 | 53,50 | 54,00 | -0,46% | - |
| 21.07.2025 | 54,00 | 54,75 | 54,00 | 54,25 | 0,00% | - |
| 18.07.2025 | 53,75 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 17.07.2025 | 54,25 | 54,50 | 53,75 | 53,75 | 0,47% | - |
| 16.07.2025 | 52,75 | 53,75 | 52,75 | 53,50 | 0,94% | - |
| 15.07.2025 | 53,25 | 54,00 | 52,75 | 53,00 | -0,93% | - |
| 14.07.2025 | 52,75 | 53,75 | 52,75 | 53,50 | 0,94% | - |
| 11.07.2025 | 52,75 | 53,25 | 52,75 | 53,00 | 0,00% | - |
| 10.07.2025 | 53,25 | 53,25 | 52,50 | 53,00 | 0,00% | - |
| 09.07.2025 | 51,75 | 53,25 | 51,75 | 53,00 | 2,42% | - |
| 08.07.2025 | 51,75 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 07.07.2025 | 51,25 | 52,00 | 51,25 | 51,75 | 0,98% | - |
| 04.07.2025 | 51,75 | 53,25 | 51,25 | 51,25 | -1,91% | - |
| 03.07.2025 | 51,00 | 52,25 | 51,00 | 52,25 | 2,15% | - |
| 02.07.2025 | 52,25 | 53,00 | 50,80 | 51,15 | -3,03% | - |
| 01.07.2025 | 53,25 | 54,00 | 52,75 | 52,75 | -1,40% | - |
| 30.06.2025 | 53,75 | 54,00 | 53,25 | 53,50 | 0,47% | - |
| 27.06.2025 | 52,75 | 53,75 | 52,75 | 53,25 | 0,47% | - |
| 26.06.2025 | 51,25 | 53,00 | 51,25 | 53,00 | 2,91% | - |
| 25.06.2025 | 51,25 | 52,25 | 51,25 | 51,50 | -1,44% | - |
| 24.06.2025 | 51,75 | 52,75 | 51,75 | 52,25 | 1,46% | - |
| 23.06.2025 | 49,90 | 51,75 | 49,90 | 51,50 | 1,58% | - |
| 20.06.2025 | 50,35 | 50,95 | 50,25 | 50,70 | 0,20% | - |