50,900€
0,39%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 52,25 | 52,25 | 50,35 | 50,60 | -0,39% | - |
| 18.06.2025 | 51,75 | 52,25 | 50,70 | 50,80 | -1,45% | - |
| 17.06.2025 | 44,80 | 52,50 | 44,80 | 51,55 | 14,05% | - |
| 16.06.2025 | 44,70 | 45,60 | 44,70 | 45,20 | 1,57% | - |
| 13.06.2025 | 44,80 | 45,30 | 44,50 | 44,50 | -1,55% | - |
| 12.06.2025 | 45,00 | 45,50 | 44,70 | 45,20 | -0,44% | - |
| 11.06.2025 | 45,60 | 46,10 | 45,00 | 45,40 | 0,44% | - |
| 10.06.2025 | 44,90 | 45,60 | 44,80 | 45,20 | 0,22% | - |
| 09.06.2025 | 44,80 | 45,20 | 44,50 | 45,10 | 0,45% | - |
| 06.06.2025 | 44,70 | 45,30 | 44,40 | 44,90 | 0,22% | - |
| 05.06.2025 | 44,90 | 45,40 | 44,60 | 44,80 | -0,88% | - |
| 04.06.2025 | 44,90 | 45,40 | 44,90 | 45,20 | 0,67% | - |
| 03.06.2025 | 46,10 | 46,10 | 44,70 | 44,90 | -2,60% | - |
| 02.06.2025 | 46,30 | 46,70 | 45,40 | 46,10 | 1,99% | - |
| 30.05.2025 | 45,00 | 45,40 | 45,00 | 45,20 | -0,44% | - |
| 29.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 28.05.2025 | 44,60 | 45,20 | 44,60 | 45,20 | 1,35% | - |
| 27.05.2025 | 45,00 | 45,20 | 44,60 | 44,60 | -0,89% | - |
| 26.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 23.05.2025 | 44,40 | 44,80 | 44,40 | 44,40 | 0,91% | - |
| 22.05.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 0,00% | - |
| 21.05.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 1,85% | - |
| 20.05.2025 | 43,40 | 43,40 | 43,20 | 43,20 | 0,00% | - |
| 19.05.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 1,41% | - |
| 16.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 15.05.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 0,48% | - |
| 14.05.2025 | 42,00 | 42,20 | 42,00 | 42,00 | 0,00% | - |
| 13.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 12.05.2025 | 42,80 | 43,00 | 42,20 | 42,20 | -1,40% | - |
| 09.05.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 0,94% | - |
| 08.05.2025 | 41,80 | 42,60 | 41,80 | 42,40 | 1,92% | - |
| 07.05.2025 | 41,20 | 41,80 | 41,20 | 41,60 | 0,00% | - |
| 06.05.2025 | 40,80 | 42,00 | 40,80 | 41,60 | 2,46% | - |
| 05.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 02.05.2025 | 41,40 | 41,40 | 40,60 | 40,60 | 0,00% | - |
| 30.04.2025 | 40,00 | 40,60 | 39,80 | 40,60 | 2,01% | - |
| 29.04.2025 | 39,60 | 40,20 | 39,60 | 39,80 | 0,00% | - |
| 28.04.2025 | 38,80 | 40,00 | 38,80 | 39,80 | 2,05% | - |
| 25.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 24.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | - |
| 23.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 22.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 17.04.2025 | 39,40 | 39,80 | 39,40 | 39,60 | 0,00% | - |
| 16.04.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | - |
| 15.04.2025 | 38,60 | 39,80 | 38,60 | 39,60 | 3,13% | - |
| 14.04.2025 | 37,80 | 38,60 | 37,80 | 38,40 | 2,13% | - |
| 11.04.2025 | 37,60 | 37,60 | 37,00 | 37,60 | -1,57% | - |
| 10.04.2025 | 37,80 | 38,60 | 37,80 | 38,20 | 4,37% | - |
| 09.04.2025 | 37,00 | 37,00 | 36,20 | 36,60 | -4,19% | - |
| 08.04.2025 | 36,80 | 38,20 | 36,60 | 38,20 | 5,52% | - |
| 07.04.2025 | 35,80 | 37,60 | 34,60 | 36,20 | -1,09% | - |
| 04.04.2025 | 38,60 | 38,60 | 36,60 | 36,60 | -5,67% | - |
| 03.04.2025 | 39,00 | 40,00 | 38,80 | 38,80 | -1,02% | - |
| 02.04.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 0,51% | - |