1,950€
-1,76%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,99 | 2,05 | 1,96 | 1,96 | -1,51% | - |
| 05.06.2025 | 1,82 | 1,99 | 1,80 | 1,99 | 9,37% | - |
| 04.06.2025 | 1,82 | 1,82 | 1,81 | 1,82 | 0,28% | - |
| 03.06.2025 | 1,81 | 1,82 | 1,81 | 1,81 | 0,56% | - |
| 02.06.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 2,27% | - |
| 30.05.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 2,33% | - |
| 29.05.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 28.05.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,58% | - |
| 27.05.2025 | 1,72 | 1,72 | 1,69 | 1,71 | -0,29% | - |
| 26.05.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 23.05.2025 | 1,75 | 1,76 | 1,71 | 1,73 | -0,58% | - |
| 22.05.2025 | 1,72 | 1,75 | 1,70 | 1,74 | 1,46% | - |
| 21.05.2025 | 1,66 | 1,72 | 1,64 | 1,71 | 3,64% | - |
| 20.05.2025 | 1,66 | 1,66 | 1,61 | 1,65 | -0,30% | - |
| 19.05.2025 | 1,67 | 1,67 | 1,63 | 1,66 | -0,60% | - |
| 16.05.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 0,91% | - |
| 15.05.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 0,61% | - |
| 14.05.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,00% | - |
| 13.05.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -0,30% | - |
| 12.05.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 1,86% | - |
| 09.05.2025 | 1,59 | 1,65 | 1,56 | 1,62 | 1,89% | - |
| 08.05.2025 | 1,58 | 1,61 | 1,57 | 1,59 | 0,63% | - |
| 07.05.2025 | 1,64 | 1,66 | 1,57 | 1,58 | -3,96% | - |
| 06.05.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,30% | - |
| 05.05.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 2,17% | - |
| 02.05.2025 | 1,56 | 1,61 | 1,52 | 1,61 | -0,31% | - |
| 30.04.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -2,42% | - |
| 29.04.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -1,49% | - |
| 28.04.2025 | 1,69 | 1,69 | 1,66 | 1,68 | 0,00% | - |
| 25.04.2025 | 1,70 | 1,71 | 1,68 | 1,68 | 0,00% | - |
| 24.04.2025 | 1,63 | 1,73 | 1,62 | 1,68 | 3,38% | - |
| 23.04.2025 | 1,53 | 1,63 | 1,53 | 1,63 | 7,62% | - |
| 22.04.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 1,00% | - |
| 17.04.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,34% | - |
| 16.04.2025 | 1,47 | 1,52 | 1,46 | 1,49 | 1,02% | - |
| 15.04.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,34% | - |
| 14.04.2025 | 1,48 | 1,50 | 1,46 | 1,47 | 0,34% | - |
| 11.04.2025 | 1,49 | 1,51 | 1,45 | 1,47 | -1,68% | - |
| 10.04.2025 | 1,49 | 1,53 | 1,49 | 1,49 | 2,05% | - |
| 09.04.2025 | 1,49 | 1,49 | 1,44 | 1,46 | -2,67% | - |
| 08.04.2025 | 1,47 | 1,51 | 1,46 | 1,50 | 2,04% | - |
| 07.04.2025 | 1,55 | 1,55 | 1,46 | 1,47 | -5,47% | - |
| 04.04.2025 | 1,53 | 1,58 | 1,51 | 1,56 | 2,30% | - |
| 03.04.2025 | 1,52 | 1,55 | 1,51 | 1,52 | -0,65% | - |
| 02.04.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,99% | - |
| 01.04.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 31.03.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,99% | - |
| 28.03.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,33% | - |
| 27.03.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,33% | - |
| 26.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 25.03.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,99% | - |
| 24.03.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | - |
| 21.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,66% | - |
| 20.03.2025 | 1,53 | 1,53 | 1,49 | 1,53 | 0,66% | - |
| 19.03.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 1,34% | - |
| 18.03.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -0,33% | - |
| 17.03.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,33% | - |
| 14.03.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,34% | - |
| 13.03.2025 | 1,49 | 1,51 | 1,48 | 1,49 | 0,68% | - |
| 12.03.2025 | 1,49 | 1,49 | 1,47 | 1,48 | 0,68% | - |
| 11.03.2025 | 1,50 | 1,50 | 1,46 | 1,47 | -1,67% | - |
| 10.03.2025 | 1,50 | 1,52 | 1,50 | 1,50 | 0,34% | - |
| 07.03.2025 | 1,48 | 1,50 | 1,48 | 1,49 | -0,67% | - |
| 06.03.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 05.03.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,01% | - |
| 04.03.2025 | 1,53 | 1,53 | 1,48 | 1,49 | -2,30% | - |
| 03.03.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 5,17% | - |
| 28.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 27.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 26.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 25.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 24.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 21.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 20.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 19.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 18.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 17.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 14.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 13.02.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,72% | - |
| 12.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 11.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 10.02.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 07.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 06.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 05.02.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -2,14% | - |
| 04.02.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -0,71% | - |
| 03.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 31.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 30.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 29.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 28.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 27.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 24.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 23.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 22.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 21.01.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 4,65% | - |
| 20.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 17.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 16.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 15.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |