1,550€
5,44%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,50 | 1,56 | 1,50 | 1,51 | -3,22% | - |
| 06.03.2026 | 1,63 | 1,66 | 1,51 | 1,56 | -4,31% | - |
| 05.03.2026 | 1,57 | 1,63 | 1,55 | 1,63 | 4,17% | - |
| 04.03.2026 | 1,60 | 1,62 | 1,50 | 1,56 | -3,41% | - |
| 03.03.2026 | 1,57 | 1,63 | 1,55 | 1,62 | 2,87% | - |
| 02.03.2026 | 1,59 | 1,63 | 1,50 | 1,57 | -0,32% | - |
| 27.02.2026 | 1,59 | 1,63 | 1,57 | 1,58 | -3,96% | - |
| 26.02.2026 | 1,65 | 1,66 | 1,60 | 1,64 | -0,91% | - |
| 25.02.2026 | 1,57 | 1,67 | 1,55 | 1,66 | 5,41% | - |
| 24.02.2026 | 1,57 | 1,59 | 1,53 | 1,57 | 0,64% | - |
| 23.02.2026 | 1,57 | 1,59 | 1,46 | 1,56 | 0,00% | - |
| 20.02.2026 | 1,55 | 1,57 | 1,44 | 1,56 | 1,30% | - |
| 19.02.2026 | 1,56 | 1,57 | 1,48 | 1,54 | -1,91% | - |
| 18.02.2026 | 1,58 | 1,59 | 1,48 | 1,57 | -0,63% | - |
| 17.02.2026 | 1,54 | 1,59 | 1,52 | 1,58 | 3,27% | - |
| 16.02.2026 | 1,54 | 1,59 | 1,53 | 1,53 | -2,86% | - |
| 13.02.2026 | 1,55 | 1,58 | 1,54 | 1,58 | 7,88% | - |
| 12.02.2026 | 1,57 | 1,61 | 1,46 | 1,46 | -6,41% | - |
| 11.02.2026 | 1,57 | 1,57 | 1,53 | 1,56 | -0,32% | - |
| 10.02.2026 | 1,52 | 1,57 | 1,47 | 1,57 | 2,96% | - |
| 09.02.2026 | 1,58 | 1,59 | 1,51 | 1,52 | -4,10% | - |
| 06.02.2026 | 1,58 | 1,60 | 1,54 | 1,59 | 7,09% | - |
| 05.02.2026 | 1,57 | 1,61 | 1,48 | 1,48 | 0,00% | - |
| 04.02.2026 | 1,62 | 1,62 | 1,48 | 1,48 | -2,63% | - |
| 03.02.2026 | 1,60 | 1,64 | 1,52 | 1,52 | -5,30% | - |
| 02.02.2026 | 1,58 | 1,62 | 1,57 | 1,61 | 0,63% | - |
| 30.01.2026 | 1,58 | 1,61 | 1,57 | 1,60 | 1,27% | - |
| 29.01.2026 | 1,58 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 28.01.2026 | 1,61 | 1,63 | 1,58 | 1,59 | -1,25% | - |
| 27.01.2026 | 1,59 | 1,61 | 1,57 | 1,61 | 1,26% | - |
| 26.01.2026 | 1,60 | 1,62 | 1,58 | 1,59 | 0,00% | - |
| 23.01.2026 | 1,59 | 1,60 | 1,50 | 1,59 | 6,38% | - |
| 22.01.2026 | 1,60 | 1,61 | 1,49 | 1,49 | -6,29% | - |
| 21.01.2026 | 1,56 | 1,60 | 1,55 | 1,59 | 2,58% | - |
| 20.01.2026 | 1,57 | 1,59 | 1,55 | 1,55 | -2,52% | - |
| 19.01.2026 | 1,55 | 1,59 | 1,55 | 1,59 | 1,27% | - |
| 16.01.2026 | 1,57 | 1,60 | 1,57 | 1,57 | -1,57% | - |
| 15.01.2026 | 1,58 | 1,61 | 1,57 | 1,60 | -0,62% | - |
| 14.01.2026 | 1,59 | 1,61 | 1,58 | 1,61 | 0,63% | - |
| 13.01.2026 | 1,57 | 1,60 | 1,49 | 1,60 | 2,57% | - |
| 12.01.2026 | 1,59 | 1,60 | 1,54 | 1,56 | -2,20% | - |
| 09.01.2026 | 1,61 | 1,62 | 1,59 | 1,59 | -1,55% | - |
| 08.01.2026 | 1,60 | 1,62 | 1,58 | 1,62 | 0,94% | - |
| 07.01.2026 | 1,60 | 1,61 | 1,56 | 1,60 | -0,31% | - |
| 06.01.2026 | 1,55 | 1,61 | 1,55 | 1,61 | 3,55% | - |
| 05.01.2026 | 1,53 | 1,59 | 1,53 | 1,55 | 1,31% | - |
| 02.01.2026 | 1,54 | 1,58 | 1,53 | 1,53 | -0,65% | - |
| 30.12.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 29.12.2025 | 1,54 | 1,63 | 1,54 | 1,54 | 2,67% | - |
| 22.12.2025 | 1,56 | 1,60 | 1,50 | 1,50 | 0,00% | - |
| 17.12.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -0,66% | - |
| 09.12.2025 | 1,59 | 1,61 | 1,51 | 1,51 | 0,67% | - |
| 08.12.2025 | 1,61 | 1,62 | 1,50 | 1,50 | -1,96% | - |
| 05.12.2025 | 1,62 | 1,62 | 1,53 | 1,53 | -4,08% | - |
| 04.12.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 5,63% | - |
| 02.12.2025 | 1,58 | 1,60 | 1,51 | 1,51 | -3,51% | - |
| 01.12.2025 | 1,61 | 1,62 | 1,56 | 1,57 | -2,19% | - |
| 28.11.2025 | 1,61 | 1,62 | 1,60 | 1,60 | 4,58% | - |
| 27.11.2025 | 1,60 | 1,62 | 1,53 | 1,53 | 0,66% | - |
| 26.11.2025 | 1,56 | 1,61 | 1,52 | 1,52 | -1,94% | - |
| 25.11.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 6,90% | - |
| 24.11.2025 | 1,53 | 1,57 | 1,45 | 1,45 | -5,54% | - |
| 21.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,42% | - |
| 20.11.2025 | 1,57 | 1,57 | 1,47 | 1,47 | -3,29% | - |
| 19.11.2025 | 1,58 | 1,61 | 1,52 | 1,52 | -1,94% | - |
| 17.11.2025 | 1,66 | 1,66 | 1,55 | 1,55 | -0,64% | - |
| 14.11.2025 | 1,69 | 1,70 | 1,56 | 1,56 | -7,14% | - |
| 12.11.2025 | 1,77 | 1,78 | 1,68 | 1,68 | 0,00% | - |
| 11.11.2025 | 1,78 | 1,79 | 1,68 | 1,68 | -1,18% | - |
| 10.11.2025 | 1,77 | 1,80 | 1,70 | 1,70 | -3,95% | - |
| 07.11.2025 | 1,78 | 1,79 | 1,77 | 1,77 | 4,12% | - |
| 06.11.2025 | 1,76 | 1,79 | 1,70 | 1,70 | -4,76% | - |
| 05.11.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 0,00% | - |
| 04.11.2025 | 1,79 | 1,81 | 1,78 | 1,79 | -1,38% | - |
| 03.11.2025 | 1,72 | 1,81 | 1,72 | 1,81 | 6,47% | - |
| 30.10.2025 | 1,80 | 1,80 | 1,70 | 1,70 | 0,00% | - |
| 29.10.2025 | 1,79 | 1,81 | 1,70 | 1,70 | -1,16% | - |
| 28.10.2025 | 1,80 | 1,82 | 1,72 | 1,72 | -0,58% | - |
| 27.10.2025 | 1,81 | 1,82 | 1,73 | 1,73 | 0,58% | - |
| 24.10.2025 | 1,83 | 1,83 | 1,72 | 1,72 | -0,58% | - |
| 22.10.2025 | 1,82 | 1,83 | 1,73 | 1,73 | 0,00% | - |
| 21.10.2025 | 1,82 | 1,83 | 1,73 | 1,73 | 0,00% | - |
| 20.10.2025 | 1,81 | 1,82 | 1,73 | 1,73 | -3,89% | - |
| 17.10.2025 | 1,82 | 1,83 | 1,79 | 1,80 | 3,45% | - |
| 16.10.2025 | 1,81 | 1,84 | 1,74 | 1,74 | -4,66% | - |
| 15.10.2025 | 1,82 | 1,83 | 1,81 | 1,83 | 6,10% | - |
| 14.10.2025 | 1,83 | 1,84 | 1,72 | 1,72 | -1,71% | - |
| 10.10.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -1,13% | - |
| 09.10.2025 | 1,84 | 1,89 | 1,77 | 1,77 | -2,75% | - |
| 08.10.2025 | 1,82 | 1,84 | 1,82 | 1,82 | 5,20% | - |
| 06.10.2025 | 1,83 | 1,83 | 1,73 | 1,73 | 0,00% | - |
| 03.10.2025 | 1,77 | 1,83 | 1,73 | 1,73 | -3,62% | - |
| 02.10.2025 | 1,83 | 1,85 | 1,77 | 1,80 | 3,16% | - |
| 01.10.2025 | 1,84 | 1,85 | 1,74 | 1,74 | 0,00% | - |
| 30.09.2025 | 1,84 | 1,85 | 1,74 | 1,74 | -0,57% | - |
| 29.09.2025 | 1,84 | 1,89 | 1,75 | 1,75 | 0,00% | - |
| 26.09.2025 | 1,84 | 1,85 | 1,75 | 1,75 | 0,57% | - |
| 25.09.2025 | 1,92 | 1,95 | 1,74 | 1,74 | -9,38% | - |
| 24.09.2025 | 1,92 | 1,96 | 1,92 | 1,92 | 4,35% | - |
| 23.09.2025 | 1,90 | 1,94 | 1,84 | 1,84 | 1,66% | - |