£1,185
0,03%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 5,33% | 9.364,00 |
| 30.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -4,26% | 116,00 |
| 27.03.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,40% | 58,00 |
| 26.03.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 1,86% | - |
| 25.03.2026 | 1,18 | 1,19 | 1,16 | 1,16 | -2,33% | - |
| 24.03.2026 | 1,20 | 1,20 | 1,16 | 1,19 | 0,49% | - |
| 23.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -5,34% | 2,00 |
| 20.03.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -0,28% | - |
| 19.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,18% | 9,00 |
| 18.03.2026 | 1,24 | 1,26 | 1,24 | 1,25 | -0,18% | - |
| 17.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,01% | 203,00 |
| 16.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,63% | 478,00 |
| 13.03.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 0,17% | - |
| 12.03.2026 | 1,28 | 1,29 | 1,27 | 1,27 | 0,29% | - |
| 11.03.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -2,92% | 440,00 |
| 10.03.2026 | 1,30 | 1,31 | 1,27 | 1,30 | 1,97% | - |
| 09.03.2026 | 1,34 | 1,35 | 1,28 | 1,28 | -3,55% | - |
| 06.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -5,19% | 2,00 |
| 05.03.2026 | 1,38 | 1,41 | 1,37 | 1,40 | 0,06% | - |
| 04.03.2026 | 1,39 | 1,40 | 1,38 | 1,40 | 1,98% | - |
| 03.03.2026 | 1,39 | 1,42 | 1,37 | 1,37 | -2,93% | - |
| 02.03.2026 | 1,39 | 1,42 | 1,38 | 1,41 | -0,39% | - |
| 26.02.2026 | 1,43 | 1,44 | 1,41 | 1,42 | -0,77% | - |
| 25.02.2026 | 1,37 | 1,43 | 1,37 | 1,43 | 6,53% | 268,00 |
| 24.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,19% | 14,00 |
| 23.02.2026 | 1,36 | 1,39 | 1,32 | 1,38 | 2,49% | - |
| 20.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,41% | - |
| 19.02.2026 | 1,32 | 1,35 | 1,32 | 1,35 | -0,37% | 20,00 |
| 18.02.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -1,29% | 141,00 |
| 17.02.2026 | 1,36 | 1,37 | 1,33 | 1,37 | -0,06% | - |
| 16.02.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 1,15% | - |
| 13.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,59% | 482,00 |
| 12.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,90% | 2,00 |
| 11.02.2026 | 1,36 | 1,36 | 1,34 | 1,36 | 0,48% | - |
| 10.02.2026 | 1,34 | 1,36 | 1,33 | 1,35 | 0,66% | - |
| 09.02.2026 | 1,37 | 1,38 | 1,32 | 1,34 | -2,36% | - |
| 06.02.2026 | 1,38 | 1,39 | 1,35 | 1,37 | 1,79% | - |
| 05.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,36% | 368,00 |
| 04.02.2026 | 1,39 | 1,39 | 1,35 | 1,37 | -2,28% | - |
| 03.02.2026 | 1,37 | 1,41 | 1,37 | 1,40 | 2,42% | - |
| 02.02.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -0,62% | 484,00 |
| 29.01.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,09% | - |
| 28.01.2026 | 1,39 | 1,40 | 1,37 | 1,37 | 2,22% | - |
| 27.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | 8,00 |
| 26.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,79% | 1.102,00 |
| 23.01.2026 | 1,38 | 1,38 | 1,37 | 1,38 | 2,49% | - |
| 22.01.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -3,12% | 40,00 |
| 21.01.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 0,82% | - |
| 20.01.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,56% | - |
| 19.01.2026 | 1,37 | 1,38 | 1,37 | 1,37 | 0,91% | - |
| 16.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,91% | 389,00 |
| 15.01.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -1,50% | - |
| 14.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,42% | - |
| 13.01.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 1,05% | - |
| 12.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,22% | 667,00 |
| 09.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,40% | 117,00 |
| 08.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,44% | 146,00 |
| 07.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,11% | - |
| 06.01.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 1,15% | - |
| 05.01.2026 | 1,34 | 1,38 | 1,34 | 1,36 | -1,18% | - |
| 02.01.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 1,68% | - |
| 30.12.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,45% | 556,00 |
| 29.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,08% | 2,00 |
| 23.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,74% | 7,00 |
| 22.12.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 1,09% | 36.333,00 |
| 19.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,03% | 4.343,00 |
| 18.12.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,50% | - |
| 17.12.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -0,26% | - |
| 16.12.2025 | 1,37 | 1,40 | 1,37 | 1,37 | -1,28% | - |
| 15.12.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 2,23% | - |
| 12.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,49% | 2,00 |
| 11.12.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,54% | - |
| 10.12.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,82% | - |
| 09.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | 141,00 |
| 08.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,25% | 1.722,00 |
| 04.12.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,30% | - |
| 03.12.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,76% | - |
| 02.12.2025 | 1,39 | 1,39 | 1,38 | 1,39 | 0,30% | - |
| 01.12.2025 | 1,41 | 1,41 | 1,36 | 1,38 | -2,51% | - |
| 28.11.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,49% | - |
| 27.11.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 1,15% | - |
| 26.11.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,94% | - |
| 25.11.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,77% | - |
| 24.11.2025 | 1,34 | 1,37 | 1,34 | 1,36 | -0,76% | - |
| 21.11.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -0,22% | - |
| 20.11.2025 | 1,36 | 1,37 | 1,35 | 1,37 | -1,12% | - |
| 19.11.2025 | 1,40 | 1,42 | 1,39 | 1,39 | 0,01% | - |
| 18.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,60% | 16.000,00 |
| 17.11.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -3,30% | 5.011,00 |
| 14.11.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,74% | - |
| 13.11.2025 | 1,56 | 1,56 | 1,50 | 1,50 | -3,90% | - |
| 12.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,55% | 7,00 |
| 11.11.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -1,64% | - |
| 10.11.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 2,42% | - |
| 06.11.2025 | 1,55 | 1,57 | 1,54 | 1,54 | 0,17% | - |
| 05.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,44% | 2,00 |
| 04.11.2025 | 1,56 | 1,56 | 1,54 | 1,56 | -0,71% | 9.805,00 |
| 03.11.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -0,20% | - |
| 31.10.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 0,16% | - |
| 30.10.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,10% | - |