£1,598
1,31%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,39% | - |
| 14.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,20% | 332,00 |
| 13.10.2025 | 1,59 | 1,61 | 1,59 | 1,60 | 0,73% | - |
| 10.10.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -0,85% | 325,00 |
| 09.10.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 0,32% | - |
| 08.10.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,83% | - |
| 07.10.2025 | 1,55 | 1,58 | 1,55 | 1,58 | -0,08% | - |
| 06.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,10% | - |
| 03.10.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 0,64% | 95,00 |
| 02.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,10% | 2.501,00 |
| 01.10.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -1,36% | 744,00 |
| 30.09.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -0,51% | - |
| 29.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,71% | 3.402,00 |
| 26.09.2025 | 1,60 | 1,62 | 1,60 | 1,61 | -0,43% | - |
| 25.09.2025 | 1,69 | 1,69 | 1,61 | 1,61 | -4,28% | - |
| 24.09.2025 | 1,68 | 1,71 | 1,68 | 1,69 | 0,87% | - |
| 23.09.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,63% | - |
| 22.09.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 2,15% | - |
| 19.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,67% | 4.596,00 |
| 18.09.2025 | 1,66 | 1,67 | 1,65 | 1,65 | 0,08% | - |
| 17.09.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,69% | - |
| 16.09.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 0,47% | - |
| 15.09.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -2,44% | 2.568,00 |
| 12.09.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,05% | - |
| 11.09.2025 | 1,67 | 1,70 | 1,65 | 1,70 | 0,74% | - |
| 10.09.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -0,58% | - |
| 09.09.2025 | 1,68 | 1,70 | 1,68 | 1,69 | 0,12% | - |
| 08.09.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 0,46% | - |
| 05.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,64% | 11.546,00 |
| 04.09.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -0,36% | - |
| 03.09.2025 | 1,70 | 1,70 | 1,68 | 1,70 | 0,00% | 388,00 |
| 02.09.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -1,44% | 6.330,00 |
| 01.09.2025 | 1,74 | 1,74 | 1,72 | 1,72 | 0,75% | - |
| 29.08.2025 | 1,69 | 1,72 | 1,69 | 1,71 | -0,11% | 711,00 |
| 28.08.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 2,32% | - |
| 27.08.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -2,14% | 444,00 |
| 26.08.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,35% | - |
| 25.08.2025 | 1,71 | 1,71 | 1,70 | 1,71 | -0,16% | - |
| 22.08.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,22% | - |
| 21.08.2025 | 1,70 | 1,73 | 1,70 | 1,70 | 0,27% | - |
| 20.08.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -7,86% | 53.975,00 |
| 19.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,46% | 31.900,00 |
| 18.08.2025 | 1,87 | 1,90 | 1,87 | 1,87 | -0,05% | - |
| 15.08.2025 | 1,87 | 1,90 | 1,87 | 1,87 | 0,72% | - |
| 14.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | 750,00 |
| 13.08.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 0,27% | 7.636,00 |
| 12.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,91% | 544,00 |
| 11.08.2025 | 1,85 | 1,87 | 1,85 | 1,86 | -0,81% | - |
| 08.08.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 1,53% | - |
| 07.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,71% | 108,00 |
| 06.08.2025 | 1,85 | 1,87 | 1,85 | 1,86 | 0,83% | - |
| 05.08.2025 | 1,84 | 1,85 | 1,84 | 1,84 | -0,55% | - |
| 04.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,36% | - |
| 01.08.2025 | 1,85 | 1,86 | 1,84 | 1,85 | -0,06% | - |
| 31.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,35% | 70,00 |
| 30.07.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -2,43% | 10,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,78% | 47,00 |
| 28.07.2025 | 1,84 | 1,87 | 1,83 | 1,86 | 0,25% | - |
| 25.07.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 1,09% | 11.186,00 |
| 24.07.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -0,27% | 983,00 |
| 23.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,80% | 2,00 |
| 22.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,30% | 1.204,00 |
| 21.07.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 1,83% | - |
| 18.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,07% | 1.490,00 |
| 17.07.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 0,85% | - |
| 16.07.2025 | 1,78 | 1,80 | 1,78 | 1,79 | 0,34% | - |
| 15.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,35% | 186,00 |
| 14.07.2025 | 1,78 | 1,81 | 1,77 | 1,79 | 0,91% | - |
| 11.07.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -2,08% | 1.296,00 |
| 10.07.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 1,41% | - |
| 09.07.2025 | 1,83 | 1,83 | 1,78 | 1,79 | -3,38% | 1.154,00 |
| 08.07.2025 | 1,78 | 1,87 | 1,78 | 1,85 | 4,08% | 8.622,00 |
| 07.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,01% | 2.500,00 |
| 04.07.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 0,57% | - |
| 03.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,14% | 3.006,00 |
| 02.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,32% | 51,00 |
| 30.06.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 2,68% | 2.366,00 |
| 27.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 1.724,00 |
| 19.06.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,30% | 1.775,00 |
| 16.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,37% | 628,00 |
| 13.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 741,00 |
| 12.06.2025 | 1,63 | 1,66 | 1,63 | 1,63 | 0,93% | - |
| 11.06.2025 | 1,61 | 1,63 | 1,61 | 1,62 | -0,77% | 1.277,00 |
| 10.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,86% | 371,00 |
| 09.06.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 0,23% | - |
| 06.06.2025 | 1,68 | 1,73 | 1,65 | 1,65 | -0,03% | - |
| 05.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 7,90% | 805,00 |
| 04.06.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,08% | - |
| 03.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | 30,00 |
| 02.06.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 2,38% | 137,00 |
| 30.05.2025 | 1,45 | 1,47 | 1,43 | 1,47 | 2,80% | 36.087,00 |
| 29.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,29% | 280,00 |
| 28.05.2025 | 1,42 | 1,44 | 1,42 | 1,43 | -0,06% | - |
| 27.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,06% | 1,00 |
| 26.05.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -1,26% | - |
| 23.05.2025 | 1,47 | 1,48 | 1,45 | 1,45 | -0,12% | - |
| 22.05.2025 | 1,45 | 1,48 | 1,44 | 1,45 | 0,83% | - |
| 21.05.2025 | 1,39 | 1,44 | 1,38 | 1,44 | 4,89% | - |
| 20.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,62% | 1,00 |
| 19.05.2025 | 1,39 | 1,40 | 1,38 | 1,40 | -0,73% | - |