£1,372
1,24%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.10.2025 | 1,58 | 1,58 | 1,55 | 1,57 | 0,01% | - |
| 28.10.2025 | 1,58 | 1,58 | 1,55 | 1,57 | 1,50% | - |
| 27.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,97% | 924,00 |
| 23.10.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 1,40% | - |
| 22.10.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,43% | - |
| 21.10.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 0,10% | - |
| 20.10.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,20% | - |
| 17.10.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,52% | - |
| 16.10.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,42% | - |
| 15.10.2025 | 1,58 | 1,60 | 1,58 | 1,58 | 0,09% | - |
| 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 |