1,480€
-0,34%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,48 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 07.05.2026 | 1,47 | 1,50 | 1,47 | 1,49 | -0,34% | - |
| 06.05.2026 | 1,50 | 1,50 | 1,46 | 1,49 | 1,71% | - |
| 05.05.2026 | 1,50 | 1,50 | 1,46 | 1,47 | -1,68% | - |
| 04.05.2026 | 1,49 | 1,50 | 1,45 | 1,49 | -0,67% | - |
| 30.04.2026 | 1,52 | 1,52 | 1,50 | 1,50 | 4,17% | - |
| 29.04.2026 | 1,50 | 1,50 | 1,44 | 1,44 | -4,00% | - |
| 28.04.2026 | 1,51 | 1,51 | 1,46 | 1,50 | -0,66% | - |
| 27.04.2026 | 1,52 | 1,53 | 1,47 | 1,51 | 0,33% | - |
| 24.04.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 0,33% | - |
| 23.04.2026 | 1,51 | 1,53 | 1,47 | 1,50 | 0,33% | - |
| 22.04.2026 | 1,52 | 1,53 | 1,49 | 1,50 | -0,99% | - |
| 21.04.2026 | 1,52 | 1,53 | 1,47 | 1,51 | -0,66% | - |
| 20.04.2026 | 1,51 | 1,53 | 1,46 | 1,52 | 0,33% | - |
| 17.04.2026 | 1,52 | 1,54 | 1,51 | 1,52 | 2,71% | - |
| 16.04.2026 | 1,52 | 1,54 | 1,45 | 1,48 | 1,37% | - |
| 15.04.2026 | 1,53 | 1,54 | 1,46 | 1,46 | -5,21% | - |
| 14.04.2026 | 1,53 | 1,54 | 1,48 | 1,54 | 0,66% | - |
| 13.04.2026 | 1,47 | 1,53 | 1,47 | 1,53 | 0,33% | - |
| 10.04.2026 | 1,53 | 1,53 | 1,47 | 1,52 | 0,33% | - |
| 09.04.2026 | 1,53 | 1,54 | 1,52 | 1,52 | -2,26% | - |
| 08.04.2026 | 1,51 | 1,55 | 1,48 | 1,55 | 5,08% | - |
| 07.04.2026 | 1,47 | 1,48 | 1,36 | 1,48 | 0,68% | - |
| 02.04.2026 | 1,36 | 1,47 | 1,35 | 1,47 | 8,12% | - |
| 01.04.2026 | 1,36 | 1,39 | 1,25 | 1,36 | 0,00% | - |
| 31.03.2026 | 1,34 | 1,37 | 1,32 | 1,36 | 0,74% | - |
| 30.03.2026 | 1,37 | 1,37 | 1,26 | 1,35 | -1,47% | - |
| 27.03.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 5,81% | - |
| 26.03.2026 | 1,37 | 1,38 | 1,29 | 1,29 | -1,90% | - |
| 25.03.2026 | 1,38 | 1,38 | 1,32 | 1,32 | -4,01% | - |
| 24.03.2026 | 1,39 | 1,39 | 1,26 | 1,37 | -2,14% | - |
| 23.03.2026 | 1,44 | 1,44 | 1,35 | 1,40 | 2,94% | - |
| 20.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 19.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 18.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 17.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 16.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 13.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 12.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 11.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 10.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 09.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -5,19% | - |
| 06.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 05.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 04.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 03.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 02.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 27.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -5,73% | - |
| 26.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 5,37% | - |
| 25.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 24.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 23.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 20.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 19.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 18.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 17.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 16.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 13.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 12.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 11.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 10.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 09.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 06.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 05.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 04.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 03.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 02.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 30.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 29.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -5,99% | - |
| 28.01.2026 | 1,60 | 1,63 | 1,58 | 1,59 | 6,38% | - |
| 27.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 26.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 23.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 22.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | - |
| 21.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 20.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 19.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 16.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 15.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 14.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 4,14% | - |
| 13.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 12.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 09.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 08.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 07.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
| 06.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 05.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 02.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 30.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 29.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 23.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 22.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 19.12.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 3,42% | 2.184,00 |
| 18.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 17.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 16.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 15.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 12.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 11.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 10.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |