44,700€
-0,22%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 39,20 | 39,20 | 38,80 | 39,00 | -0,51% | - |
| 31.03.2025 | 39,40 | 39,40 | 38,80 | 39,20 | -1,51% | - |
| 28.03.2025 | 39,40 | 40,00 | 39,40 | 39,80 | 0,51% | - |
| 27.03.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 0,51% | - |
| 26.03.2025 | 35,40 | 39,60 | 35,40 | 39,40 | 11,30% | - |
| 25.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 24.03.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 1,70% | - |
| 21.03.2025 | 35,80 | 35,80 | 35,20 | 35,20 | -1,68% | - |
| 20.03.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 3,47% | - |
| 19.03.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 0,58% | - |
| 18.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 17.03.2025 | 34,80 | 35,00 | 34,60 | 34,60 | -0,57% | - |
| 14.03.2025 | 34,80 | 35,00 | 34,80 | 34,80 | 0,00% | - |
| 13.03.2025 | 35,00 | 35,20 | 34,80 | 34,80 | -0,57% | - |
| 12.03.2025 | 34,60 | 35,00 | 34,40 | 35,00 | 1,74% | - |
| 11.03.2025 | 34,60 | 34,80 | 34,40 | 34,40 | -3,37% | - |
| 10.03.2025 | 36,20 | 36,20 | 35,60 | 35,60 | -1,11% | - |
| 07.03.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -1,64% | - |
| 06.03.2025 | 37,40 | 37,40 | 36,60 | 36,60 | -1,61% | - |
| 05.03.2025 | 37,80 | 37,80 | 37,20 | 37,20 | -1,06% | - |
| 04.03.2025 | 39,00 | 39,00 | 37,60 | 37,60 | -3,59% | - |
| 03.03.2025 | 39,40 | 39,60 | 39,00 | 39,00 | -3,70% | - |
| 28.02.2025 | 40,70 | 41,30 | 40,50 | 40,50 | -1,46% | - |
| 27.02.2025 | 42,50 | 42,60 | 39,90 | 41,10 | -0,72% | - |
| 26.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,27% | - |
| 25.02.2025 | 42,90 | 43,40 | 42,60 | 42,80 | -1,15% | - |
| 24.02.2025 | 43,50 | 43,90 | 43,10 | 43,30 | -1,14% | - |
| 21.02.2025 | 43,70 | 44,40 | 43,10 | 43,80 | -0,23% | - |
| 20.02.2025 | 44,10 | 44,60 | 43,70 | 43,90 | 0,00% | - |
| 19.02.2025 | 44,00 | 44,20 | 43,50 | 43,90 | -0,45% | - |
| 18.02.2025 | 44,30 | 44,40 | 43,80 | 44,10 | 0,00% | - |
| 17.02.2025 | 44,10 | 44,60 | 44,10 | 44,10 | -0,23% | - |
| 14.02.2025 | 44,10 | 44,60 | 43,90 | 44,20 | 0,00% | - |
| 13.02.2025 | 44,10 | 44,70 | 44,00 | 44,20 | 0,23% | - |
| 12.02.2025 | 44,50 | 45,00 | 43,70 | 44,10 | -1,12% | - |
| 11.02.2025 | 44,90 | 45,00 | 44,30 | 44,60 | -0,89% | - |
| 10.02.2025 | 44,50 | 45,20 | 44,50 | 45,00 | 1,81% | - |
| 07.02.2025 | 44,50 | 45,00 | 44,00 | 44,20 | -1,56% | - |
| 06.02.2025 | 44,00 | 45,00 | 44,00 | 44,90 | 2,28% | - |
| 05.02.2025 | 43,80 | 44,00 | 43,60 | 43,90 | -0,23% | - |
| 04.02.2025 | 44,70 | 44,70 | 43,80 | 44,00 | -0,23% | - |
| 03.02.2025 | 44,00 | 44,40 | 43,30 | 44,10 | -0,68% | - |
| 31.01.2025 | 44,20 | 44,60 | 43,90 | 44,40 | 0,45% | - |
| 30.01.2025 | 43,60 | 44,60 | 43,40 | 44,20 | 1,14% | - |
| 29.01.2025 | 44,10 | 44,80 | 43,70 | 43,70 | -1,13% | - |
| 28.01.2025 | 43,80 | 44,60 | 43,30 | 44,20 | 1,38% | - |
| 27.01.2025 | 44,00 | 44,10 | 43,50 | 43,60 | -0,46% | - |
| 24.01.2025 | 44,10 | 44,50 | 43,40 | 43,80 | -1,35% | - |
| 23.01.2025 | 44,60 | 44,80 | 43,90 | 44,40 | -0,89% | - |
| 22.01.2025 | 44,40 | 45,20 | 44,40 | 44,80 | 0,67% | - |
| 21.01.2025 | 44,20 | 44,60 | 43,90 | 44,50 | 0,91% | - |
| 20.01.2025 | 44,60 | 44,60 | 43,90 | 44,10 | -1,12% | - |
| 17.01.2025 | 44,80 | 44,90 | 44,10 | 44,60 | 0,00% | - |
| 16.01.2025 | 44,50 | 45,30 | 44,00 | 44,60 | 0,00% | - |
| 15.01.2025 | 42,50 | 44,60 | 42,50 | 44,60 | 4,94% | - |