1,540€
5,48%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,56 | 1,56 | 1,51 | 1,51 | 3,42% | - |
| 08.09.2026 | 1,56 | 1,56 | 1,46 | 1,46 | -6,41% | - |
| 07.09.2026 | 1,54 | 1,57 | 1,52 | 1,56 | 1,30% | - |
| 04.09.2026 | 1,54 | 1,58 | 1,51 | 1,54 | 1,32% | - |
| 03.09.2026 | 1,57 | 1,57 | 1,51 | 1,52 | -3,18% | - |
| 02.09.2026 | 1,51 | 1,69 | 1,51 | 1,57 | 3,29% | - |
| 01.09.2026 | 1,52 | 1,52 | 1,46 | 1,52 | 4,11% | - |
| 31.08.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -0,68% | - |
| 28.08.2026 | 1,50 | 1,52 | 1,46 | 1,47 | -1,34% | - |
| 27.08.2026 | 1,49 | 1,56 | 1,46 | 1,49 | 2,05% | - |
| 26.08.2026 | 1,47 | 1,50 | 1,45 | 1,46 | 0,69% | - |
| 25.08.2026 | 1,47 | 1,49 | 1,45 | 1,45 | 0,00% | - |
| 24.08.2026 | 1,48 | 1,49 | 1,45 | 1,45 | -2,03% | - |
| 21.08.2026 | 1,49 | 1,49 | 1,47 | 1,48 | 1,37% | - |
| 20.08.2026 | 1,48 | 1,49 | 1,46 | 1,46 | 4,29% | - |
| 19.08.2026 | 1,48 | 1,50 | 1,40 | 1,40 | -5,41% | - |
| 18.08.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 2,07% | - |
| 17.08.2026 | 1,49 | 1,49 | 1,45 | 1,45 | 3,57% | - |
| 14.08.2026 | 1,48 | 1,50 | 1,40 | 1,40 | -6,04% | - |
| 13.08.2026 | 1,45 | 1,49 | 1,38 | 1,49 | 2,76% | - |
| 12.08.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -1,36% | - |
| 11.08.2026 | 1,48 | 1,49 | 1,45 | 1,47 | 1,38% | - |
| 10.08.2026 | 1,47 | 1,49 | 1,44 | 1,45 | -1,36% | - |
| 07.08.2026 | 1,47 | 1,48 | 1,45 | 1,47 | 1,38% | - |
| 06.08.2026 | 1,46 | 1,48 | 1,42 | 1,45 | 9,02% | - |
| 05.08.2026 | 1,43 | 1,45 | 1,33 | 1,33 | 1,53% | - |
| 04.08.2026 | 1,44 | 1,45 | 1,31 | 1,31 | -9,66% | - |
| 03.08.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 2,84% | - |
| 31.07.2026 | 1,44 | 1,47 | 1,40 | 1,41 | -1,40% | - |
| 30.07.2026 | 1,42 | 1,44 | 1,40 | 1,43 | 1,42% | - |
| 29.07.2026 | 1,44 | 1,45 | 1,41 | 1,41 | 3,68% | - |
| 28.07.2026 | 1,45 | 1,45 | 1,36 | 1,36 | -3,89% | - |
| 27.07.2026 | 1,39 | 1,44 | 1,38 | 1,42 | 1,80% | - |
| 24.07.2026 | 1,49 | 1,49 | 1,39 | 1,39 | -4,14% | - |
| 23.07.2026 | 1,44 | 1,50 | 1,42 | 1,45 | -1,69% | - |
| 22.07.2026 | 1,47 | 1,49 | 1,43 | 1,48 | 1,03% | - |
| 21.07.2026 | 1,47 | 1,50 | 1,45 | 1,46 | 6,57% | - |
| 20.07.2026 | 1,46 | 1,49 | 1,37 | 1,37 | -5,84% | - |
| 17.07.2026 | 1,49 | 1,51 | 1,46 | 1,46 | -1,69% | - |
| 16.07.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -0,34% | - |
| 15.07.2026 | 1,50 | 1,50 | 1,48 | 1,49 | 0,68% | - |
| 14.07.2026 | 1,49 | 1,50 | 1,46 | 1,48 | -1,34% | - |
| 13.07.2026 | 1,50 | 1,51 | 1,48 | 1,50 | -0,33% | - |
| 10.07.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 1,01% | - |
| 09.07.2026 | 1,50 | 1,50 | 1,48 | 1,49 | -0,34% | - |
| 08.07.2026 | 1,48 | 1,51 | 1,46 | 1,49 | 0,00% | - |
| 07.07.2026 | 1,50 | 1,51 | 1,47 | 1,49 | 0,34% | - |
| 06.07.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 03.07.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 1,02% | - |
| 02.07.2026 | 1,47 | 1,50 | 1,45 | 1,47 | 7,30% | - |
| 01.07.2026 | 1,48 | 1,49 | 1,37 | 1,37 | -6,48% | - |
| 30.06.2026 | 1,47 | 1,50 | 1,44 | 1,47 | 0,00% | - |
| 29.06.2026 | 1,49 | 1,51 | 1,46 | 1,47 | 0,00% | - |
| 26.06.2026 | 1,47 | 1,49 | 1,46 | 1,47 | 6,93% | - |
| 24.06.2026 | 1,48 | 1,51 | 1,37 | 1,37 | -6,80% | - |
| 23.06.2026 | 1,49 | 1,51 | 1,44 | 1,47 | -1,34% | - |
| 22.06.2026 | 1,48 | 1,52 | 1,46 | 1,49 | 7,19% | - |
| 19.06.2026 | 1,49 | 1,51 | 1,39 | 1,39 | -6,40% | - |
| 18.06.2026 | 1,52 | 1,53 | 1,49 | 1,49 | -1,33% | - |
| 17.06.2026 | 1,51 | 1,53 | 1,50 | 1,51 | 0,33% | - |
| 16.06.2026 | 1,51 | 1,54 | 1,46 | 1,50 | -0,66% | - |
| 15.06.2026 | 1,55 | 1,55 | 1,47 | 1,51 | -1,95% | - |
| 12.06.2026 | 1,53 | 1,56 | 1,46 | 1,54 | 1,99% | - |
| 11.06.2026 | 1,46 | 1,54 | 1,45 | 1,51 | 0,00% | - |
| 10.06.2026 | 1,46 | 1,56 | 1,46 | 1,51 | 3,42% | - |
| 09.06.2026 | 1,43 | 1,46 | 1,40 | 1,46 | 2,10% | - |
| 08.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | - |
| 05.06.2026 | 1,44 | 1,48 | 1,40 | 1,42 | -3,41% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,46 | 1,47 | -2,33% | - |
| 03.06.2026 | 1,51 | 1,51 | 1,48 | 1,50 | -0,66% | - |
| 02.06.2026 | 1,51 | 1,55 | 1,50 | 1,51 | 0,33% | - |
| 01.06.2026 | 1,50 | 1,51 | 1,45 | 1,51 | 0,33% | - |
| 29.05.2026 | 1,42 | 1,50 | 1,38 | 1,50 | 11,11% | - |
| 28.05.2026 | 1,30 | 1,43 | 1,28 | 1,35 | 4,65% | - |
| 27.05.2026 | 1,43 | 1,48 | 1,28 | 1,29 | -9,47% | - |
| 26.05.2026 | 1,49 | 1,51 | 1,39 | 1,43 | -5,00% | - |
| 25.05.2026 | 1,52 | 1,52 | 1,46 | 1,50 | 0,67% | - |
| 22.05.2026 | 1,44 | 1,51 | 1,44 | 1,49 | 4,20% | - |
| 21.05.2026 | 1,48 | 1,50 | 1,42 | 1,43 | -2,72% | - |
| 20.05.2026 | 1,48 | 1,52 | 1,44 | 1,47 | -0,68% | - |
| 19.05.2026 | 1,50 | 1,51 | 1,43 | 1,48 | -0,67% | - |
| 18.05.2026 | 1,49 | 1,51 | 1,40 | 1,49 | 0,00% | - |
| 15.05.2026 | 1,49 | 1,51 | 1,45 | 1,49 | 0,00% | - |
| 14.05.2026 | 1,51 | 1,52 | 1,44 | 1,49 | -1,00% | - |
| 13.05.2026 | 1,48 | 1,51 | 1,47 | 1,51 | 2,03% | - |
| 12.05.2026 | 1,49 | 1,50 | 1,46 | 1,48 | -0,67% | - |
| 11.05.2026 | 1,49 | 1,51 | 1,48 | 1,49 | 0,34% | - |
| 08.05.2026 | 1,49 | 1,50 | 1,48 | 1,48 | 0,00% | - |
| 07.05.2026 | 1,47 | 1,50 | 1,47 | 1,48 | 5,71% | - |
| 06.05.2026 | 1,49 | 1,50 | 1,40 | 1,40 | -4,11% | - |
| 05.05.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -2,01% | - |
| 04.05.2026 | 1,51 | 1,51 | 1,45 | 1,49 | -0,67% | - |
| 30.04.2026 | 1,46 | 1,52 | 1,46 | 1,50 | 3,45% | - |
| 29.04.2026 | 1,49 | 1,50 | 1,44 | 1,45 | -1,69% | - |
| 28.04.2026 | 1,48 | 1,51 | 1,46 | 1,48 | -2,64% | - |
| 27.04.2026 | 1,51 | 1,53 | 1,50 | 1,52 | 4,48% | - |
| 24.04.2026 | 1,50 | 1,54 | 1,45 | 1,45 | -3,01% | - |
| 23.04.2026 | 1,49 | 1,53 | 1,47 | 1,50 | -0,33% | - |
| 22.04.2026 | 1,52 | 1,53 | 1,49 | 1,50 | 5,63% | - |
| 21.04.2026 | 1,51 | 1,53 | 1,42 | 1,42 | -5,65% | - |