40,300€
-1,95%
Echtzeit-Aktienkurs MORGAN SINDALL GRP LS-,05
Bid:
Ask:
Aktienkurse zur MORGAN SINDALL GRP LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 42,90 | 43,30 | 42,40 | 42,50 | -0,93% | - |
| 13.01.2025 | 43,40 | 43,50 | 42,50 | 42,90 | -1,38% | - |
| 10.01.2025 | 43,90 | 44,80 | 43,30 | 43,50 | -1,36% | - |
| 09.01.2025 | 43,80 | 44,40 | 42,60 | 44,10 | 0,68% | - |
| 08.01.2025 | 45,80 | 45,90 | 43,80 | 43,80 | -3,31% | - |
| 07.01.2025 | 46,20 | 46,80 | 45,20 | 45,30 | -2,37% | - |
| 06.01.2025 | 45,70 | 47,00 | 45,70 | 46,40 | 1,75% | - |
| 03.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 02.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 30.12.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,00% | - |
| 27.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 23.12.2024 | 46,20 | 46,20 | 45,80 | 46,00 | 0,00% | - |
| 20.12.2024 | 45,40 | 46,00 | 45,20 | 46,00 | 1,32% | - |
| 19.12.2024 | 44,80 | 45,60 | 44,80 | 45,40 | 0,44% | - |
| 18.12.2024 | 44,00 | 45,20 | 44,00 | 45,20 | 1,35% | - |
| 17.12.2024 | 45,00 | 45,40 | 44,20 | 44,60 | -1,33% | - |
| 16.12.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,44% | - |
| 13.12.2024 | 45,00 | 45,20 | 45,00 | 45,00 | -0,44% | - |
| 12.12.2024 | 45,80 | 45,80 | 45,20 | 45,20 | -0,88% | - |
| 11.12.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 0,88% | - |
| 10.12.2024 | 45,20 | 45,40 | 45,20 | 45,20 | -0,88% | - |
| 09.12.2024 | 45,60 | 45,80 | 45,60 | 45,60 | -0,44% | - |
| 06.12.2024 | 45,00 | 45,80 | 45,00 | 45,80 | 1,33% | - |
| 05.12.2024 | 45,40 | 45,60 | 45,20 | 45,20 | -0,88% | - |
| 04.12.2024 | 45,20 | 45,80 | 45,20 | 45,60 | 0,44% | - |
| 03.12.2024 | 45,00 | 45,40 | 45,00 | 45,40 | 0,44% | - |
| 02.12.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,44% | - |
| 29.11.2024 | 44,80 | 45,20 | 44,80 | 45,00 | 0,00% | - |
| 28.11.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 0,00% | - |
| 27.11.2024 | 44,80 | 45,20 | 44,80 | 45,00 | 0,90% | - |
| 26.11.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -1,33% | - |
| 25.11.2024 | 45,40 | 45,40 | 45,00 | 45,20 | -0,44% | - |
| 22.11.2024 | 45,20 | 45,40 | 45,00 | 45,40 | -1,52% | - |
| 21.11.2024 | 46,20 | 46,50 | 45,80 | 46,10 | 1,99% | - |
| 20.11.2024 | 45,20 | 45,60 | 45,20 | 45,20 | 0,44% | - |
| 19.11.2024 | 45,00 | 45,20 | 45,00 | 45,00 | 0,00% | - |
| 18.11.2024 | 45,20 | 45,20 | 44,80 | 45,00 | -0,88% | - |
| 15.11.2024 | 44,60 | 45,40 | 44,40 | 45,40 | 2,71% | - |
| 14.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 13.11.2024 | 44,60 | 44,60 | 44,20 | 44,20 | -1,34% | - |
| 12.11.2024 | 45,00 | 45,20 | 44,80 | 44,80 | -0,88% | - |
| 11.11.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,89% | - |
| 08.11.2024 | 45,00 | 45,20 | 44,80 | 44,80 | -0,44% | - |
| 07.11.2024 | 45,00 | 45,20 | 44,80 | 45,00 | 0,90% | - |
| 06.11.2024 | 44,80 | 45,00 | 44,40 | 44,60 | 0,90% | - |
| 05.11.2024 | 43,40 | 44,20 | 43,40 | 44,20 | 0,91% | - |
| 04.11.2024 | 43,80 | 44,00 | 43,80 | 43,80 | -0,45% | - |
| 01.11.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 1,38% | - |
| 31.10.2024 | 44,00 | 44,00 | 43,40 | 43,40 | -2,69% | - |
| 30.10.2024 | 44,20 | 45,00 | 44,20 | 44,60 | 0,45% | - |
| 29.10.2024 | 44,80 | 44,80 | 44,20 | 44,40 | 0,00% | - |
| 28.10.2024 | 45,00 | 45,00 | 44,40 | 44,40 | -2,20% | - |
| 25.10.2024 | 45,60 | 45,60 | 45,20 | 45,40 | -1,73% | - |
| 24.10.2024 | 46,20 | 46,60 | 46,20 | 46,20 | 0,43% | - |
| 23.10.2024 | 45,80 | 46,20 | 45,80 | 46,00 | 0,44% | - |
| 22.10.2024 | 38,00 | 45,80 | 38,00 | 45,80 | 18,04% | - |
| 21.10.2024 | 39,80 | 39,80 | 38,80 | 38,80 | -2,02% | - |
| 18.10.2024 | 39,40 | 39,80 | 39,40 | 39,60 | 0,51% | - |
| 17.10.2024 | 39,00 | 39,40 | 38,60 | 39,40 | 1,55% | - |
| 16.10.2024 | 38,00 | 38,80 | 37,80 | 38,80 | 1,04% | - |
| 15.10.2024 | 38,70 | 38,70 | 38,10 | 38,40 | 2,67% | - |
| 14.10.2024 | 37,40 | 37,40 | 37,20 | 37,40 | 0,54% | - |
| 11.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 10.10.2024 | 37,40 | 37,40 | 37,00 | 37,20 | 0,00% | - |
| 09.10.2024 | 37,00 | 37,20 | 36,60 | 37,20 | 1,09% | - |
| 08.10.2024 | 37,20 | 37,20 | 36,60 | 36,80 | -1,08% | - |
| 07.10.2024 | 37,40 | 37,40 | 36,60 | 37,20 | -0,80% | - |