£1,242
0,60%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 1,59% | - |
| 11.03.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,70% | 14.290,00 |
| 10.03.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -0,97% | - |
| 07.03.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,38% | - |
| 06.03.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,30% | - |
| 05.03.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 2,44% | 39,00 |
| 04.03.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -2,77% | 1.302,00 |
| 03.03.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 0,33% | 3.681,00 |
| 28.02.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 1,00% | - |
| 27.02.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,52% | - |
| 26.02.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,61% | - |
| 25.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,01% | 4.536,00 |
| 24.02.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,60% | - |
| 21.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,11% | 720,00 |
| 20.02.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 1,53% | - |
| 19.02.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -0,02% | 953,00 |
| 18.02.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,02% | - |
| 17.02.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -1,48% | 5.451,00 |
| 14.02.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,05% | - |
| 13.02.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -0,17% | - |
| 12.02.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 0,16% | - |
| 11.02.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 0,33% | - |
| 10.02.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 1,54% | - |
| 07.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,06% | 217,00 |
| 06.02.2025 | 1,23 | 1,25 | 1,23 | 1,23 | -0,74% | - |
| 05.02.2025 | 1,23 | 1,25 | 1,22 | 1,24 | -0,20% | - |
| 04.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 8.560,00 |
| 03.02.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,69% | 3.359,00 |
| 31.01.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -0,04% | - |
| 30.01.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -0,16% | - |
| 29.01.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,89% | - |
| 28.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,76% | 823,00 |
| 27.01.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -0,99% | - |
| 24.01.2025 | 1,26 | 1,26 | 1,24 | 1,25 | 0,53% | - |
| 23.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,26% | - |
| 22.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,08% | - |
| 21.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,53% | 1.337,00 |
| 20.01.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,30% | - |
| 17.01.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,67% | - |
| 16.01.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -3,04% | - |
| 15.01.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -0,92% | - |
| 14.01.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -0,83% | 3.034,00 |
| 13.01.2025 | 1,27 | 1,29 | 1,23 | 1,24 | -4,39% | - |
| 10.01.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -3,08% | 343,00 |
| 09.01.2025 | 1,32 | 1,34 | 1,32 | 1,33 | -0,07% | - |
| 08.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,02% | - |
| 07.01.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,26% | - |
| 06.01.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 3,02% | - |
| 03.01.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -2,12% | 4.861,00 |
| 02.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,19% | 1.789,00 |
| 30.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,20% | - |
| 27.12.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -1,14% | - |
| 23.12.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -1,35% | 10.933,00 |
| 20.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | 9.800,00 |
| 19.12.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -1,28% | 24.690,00 |
| 18.12.2024 | 1,38 | 1,38 | 1,36 | 1,36 | 0,18% | 21.074,00 |
| 17.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,55% | 245,00 |
| 16.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,18% | 6.196,00 |
| 13.12.2024 | 1,37 | 1,37 | 1,36 | 1,37 | -2,40% | 13.149,00 |
| 12.12.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 1,34% | - |
| 11.12.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 267,00 |
| 10.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | 8.579,00 |
| 09.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 4.954,00 |
| 06.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 9.012,00 |
| 05.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | 5.000,00 |
| 04.12.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 2,22% | 28.372,00 |
| 03.12.2024 | 1,29 | 1,36 | 1,29 | 1,35 | 3,45% | 36.248,00 |
| 02.12.2024 | 1,30 | 1,32 | 1,30 | 1,31 | -1,88% | 16.104,00 |
| 29.11.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 1,92% | 3.716,00 |
| 28.11.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,16% | 668,00 |
| 27.11.2024 | 1,31 | 1,34 | 1,29 | 1,29 | 9,28% | 47.108,00 |
| 26.11.2024 | 1,19 | 1,21 | 1,18 | 1,18 | -0,38% | - |
| 25.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,04% | 22,00 |
| 22.11.2024 | 1,24 | 1,26 | 1,22 | 1,22 | -2,79% | - |
| 21.11.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 1,39% | 959,00 |
| 20.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | 92,00 |
| 19.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | 311,00 |
| 18.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,19% | 463,00 |
| 15.11.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -0,40% | 1.223,00 |
| 14.11.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -4,89% | 7.756,00 |
| 13.11.2024 | 1,31 | 1,33 | 1,31 | 1,33 | -0,75% | 1.103,00 |
| 12.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,50% | 291,00 |
| 11.11.2024 | 1,35 | 1,37 | 1,35 | 1,36 | -1,23% | - |
| 08.11.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 0,54% | - |
| 07.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,53% | 2.280,00 |
| 06.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,40% | 505,00 |
| 05.11.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,61% | - |
| 04.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | 6.500,00 |
| 01.11.2024 | 1,42 | 1,42 | 1,41 | 1,42 | -5,67% | 16.922,00 |
| 31.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,82% | 1.003,00 |
| 30.10.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -9,20% | - |
| 29.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 504,00 |
| 28.10.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 0,00% | 2.778,00 |
| 25.10.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,29% | 17.341,00 |
| 24.10.2024 | 1,69 | 1,73 | 1,69 | 1,72 | -0,58% | 10.664,00 |
| 23.10.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 0,73% | 17.572,00 |
| 22.10.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -2,07% | 21.989,00 |
| 21.10.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 2,26% | - |
| 18.10.2024 | 1,69 | 1,72 | 1,69 | 1,71 | -0,29% | 3.280,00 |
| 17.10.2024 | 1,71 | 1,75 | 1,69 | 1,72 | 2,08% | 6.204,00 |