1,410€
Echtzeit-Aktienkurs M&C Saatchi PLC
Bid:
Ask:
Aktienkurse zur M&C Saatchi PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 1,48 | 1,50 | 1,41 | 1,41 | 0,00% | - |
| 10.11.2025 | 1,47 | 1,50 | 1,41 | 1,41 | 1,44% | - |
| 07.11.2025 | 1,51 | 1,54 | 1,39 | 1,39 | -2,80% | - |
| 06.11.2025 | 1,53 | 1,53 | 1,43 | 1,43 | 0,70% | - |
| 05.11.2025 | 1,56 | 1,56 | 1,42 | 1,42 | -2,07% | - |
| 04.11.2025 | 1,60 | 1,60 | 1,45 | 1,45 | -2,03% | - |
| 03.11.2025 | 1,45 | 1,66 | 1,45 | 1,48 | 2,07% | - |
| 31.10.2025 | 1,56 | 1,56 | 1,45 | 1,45 | -3,33% | - |
| 30.10.2025 | 1,59 | 1,59 | 1,50 | 1,50 | 6,38% | - |
| 28.10.2025 | 1,46 | 1,50 | 1,41 | 1,41 | 2,17% | - |
| 27.10.2025 | 1,50 | 1,51 | 1,38 | 1,38 | -1,43% | - |
| 24.10.2025 | 1,52 | 1,52 | 1,40 | 1,40 | -2,78% | - |
| 23.10.2025 | 1,52 | 1,54 | 1,44 | 1,44 | -1,37% | - |
| 22.10.2025 | 1,56 | 1,56 | 1,46 | 1,46 | -1,35% | - |
| 21.10.2025 | 1,55 | 1,58 | 1,48 | 1,48 | -2,63% | - |
| 20.10.2025 | 1,56 | 1,59 | 1,52 | 1,52 | 2,70% | - |
| 17.10.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -3,90% | - |
| 16.10.2025 | 1,62 | 1,63 | 1,54 | 1,54 | -1,28% | - |
| 15.10.2025 | 1,64 | 1,64 | 1,56 | 1,56 | 1,30% | - |
| 14.10.2025 | 1,64 | 1,67 | 1,54 | 1,54 | -0,65% | - |
| 13.10.2025 | 1,55 | 1,66 | 1,55 | 1,55 | -1,90% | - |
| 10.10.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -1,86% | - |
| 09.10.2025 | 1,64 | 1,68 | 1,61 | 1,61 | 0,63% | - |
| 08.10.2025 | 1,68 | 1,69 | 1,60 | 1,60 | 0,00% | - |
| 07.10.2025 | 1,63 | 1,69 | 1,60 | 1,60 | 1,27% | - |
| 06.10.2025 | 1,64 | 1,68 | 1,58 | 1,58 | 1,28% | - |
| 03.10.2025 | 1,67 | 1,68 | 1,56 | 1,56 | -0,64% | - |
| 02.10.2025 | 1,67 | 1,69 | 1,57 | 1,57 | -1,26% | - |
| 01.10.2025 | 1,68 | 1,70 | 1,59 | 1,59 | -0,62% | - |
| 30.09.2025 | 1,67 | 1,69 | 1,60 | 1,60 | -1,23% | - |
| 29.09.2025 | 1,67 | 1,70 | 1,62 | 1,62 | 3,18% | - |
| 26.09.2025 | 1,65 | 1,66 | 1,57 | 1,57 | -5,42% | - |
| 25.09.2025 | 1,69 | 1,69 | 1,66 | 1,66 | 5,73% | - |
| 24.09.2025 | 1,68 | 1,68 | 1,57 | 1,57 | -1,88% | - |
| 23.09.2025 | 1,73 | 1,77 | 1,60 | 1,60 | -2,44% | - |
| 22.09.2025 | 1,76 | 1,76 | 1,64 | 1,64 | -4,09% | - |
| 19.09.2025 | 1,70 | 1,77 | 1,69 | 1,71 | -2,29% | - |
| 18.09.2025 | 1,95 | 1,95 | 1,71 | 1,75 | -5,41% | - |
| 17.09.2025 | 1,86 | 1,96 | 1,85 | 1,85 | 3,93% | - |
| 16.09.2025 | 1,82 | 1,87 | 1,78 | 1,78 | 2,89% | - |
| 15.09.2025 | 1,84 | 1,88 | 1,73 | 1,73 | -3,35% | - |
| 12.09.2025 | 1,89 | 1,89 | 1,79 | 1,79 | 0,56% | - |
| 11.09.2025 | 1,92 | 1,92 | 1,78 | 1,78 | -1,66% | - |
| 09.09.2025 | 1,91 | 1,92 | 1,81 | 1,81 | -0,55% | - |
| 08.09.2025 | 1,91 | 1,92 | 1,82 | 1,82 | 0,55% | - |
| 05.09.2025 | 1,89 | 1,92 | 1,81 | 1,81 | 0,00% | - |
| 04.09.2025 | 1,87 | 1,90 | 1,81 | 1,81 | 1,69% | - |
| 03.09.2025 | 1,83 | 1,87 | 1,78 | 1,78 | 2,30% | - |
| 02.09.2025 | 1,86 | 1,86 | 1,74 | 1,74 | -2,25% | - |
| 01.09.2025 | 1,86 | 1,89 | 1,78 | 1,78 | -1,11% | - |
| 29.08.2025 | 1,84 | 1,87 | 1,80 | 1,80 | 1,12% | - |
| 28.08.2025 | 1,95 | 1,96 | 1,78 | 1,78 | -4,30% | - |
| 27.08.2025 | 1,98 | 1,99 | 1,86 | 1,86 | -0,53% | - |
| 26.08.2025 | 2,02 | 2,02 | 1,87 | 1,87 | -7,43% | - |
| 25.08.2025 | 2,01 | 2,02 | 2,01 | 2,02 | 0,75% | - |
| 22.08.2025 | 2,01 | 2,04 | 1,98 | 2,01 | 0,00% | - |
| 21.08.2025 | 2,01 | 2,02 | 1,99 | 2,01 | 0,75% | - |
| 20.08.2025 | 2,03 | 2,06 | 1,99 | 1,99 | -1,49% | - |
| 19.08.2025 | 2,01 | 2,07 | 2,01 | 2,02 | 0,75% | - |
| 18.08.2025 | 2,04 | 2,05 | 2,00 | 2,01 | -1,47% | - |
| 15.08.2025 | 2,04 | 2,05 | 1,99 | 2,04 | -0,49% | - |
| 14.08.2025 | 2,00 | 2,06 | 2,00 | 2,05 | 2,25% | - |
| 13.08.2025 | 2,00 | 2,05 | 1,98 | 2,00 | 0,25% | - |
| 12.08.2025 | 2,02 | 2,05 | 1,99 | 2,00 | -0,99% | - |
| 11.08.2025 | 2,00 | 2,15 | 2,00 | 2,02 | -4,05% | - |
| 08.08.2025 | 2,21 | 2,21 | 2,07 | 2,10 | -3,67% | - |
| 07.08.2025 | 2,06 | 2,22 | 2,06 | 2,18 | 0,00% | - |
| 06.08.2025 | 2,17 | 2,23 | 2,14 | 2,18 | 0,00% | - |
| 05.08.2025 | 2,18 | 2,28 | 2,12 | 2,18 | 0,46% | - |
| 04.08.2025 | 2,12 | 2,19 | 2,12 | 2,17 | 2,84% | - |
| 01.08.2025 | 2,14 | 2,16 | 2,11 | 2,11 | -1,86% | - |
| 31.07.2025 | 2,15 | 2,16 | 2,14 | 2,15 | 0,00% | - |
| 30.07.2025 | 2,12 | 2,16 | 2,11 | 2,15 | 3,12% | - |
| 29.07.2025 | 2,09 | 2,11 | 2,07 | 2,09 | 0,00% | - |
| 28.07.2025 | 2,04 | 2,09 | 2,04 | 2,09 | 2,21% | - |
| 25.07.2025 | 2,05 | 2,05 | 2,03 | 2,04 | -0,24% | - |
| 24.07.2025 | 2,07 | 2,12 | 2,05 | 2,05 | -1,45% | - |
| 23.07.2025 | 2,14 | 2,14 | 2,06 | 2,08 | -2,58% | - |
| 22.07.2025 | 2,17 | 2,18 | 2,13 | 2,13 | -0,93% | - |
| 21.07.2025 | 2,16 | 2,26 | 2,13 | 2,15 | -0,46% | - |
| 18.07.2025 | 2,22 | 2,27 | 2,15 | 2,16 | -2,70% | - |
| 17.07.2025 | 2,23 | 2,23 | 2,14 | 2,22 | 0,00% | - |
| 16.07.2025 | 2,23 | 2,24 | 2,22 | 2,22 | -0,89% | - |
| 15.07.2025 | 2,22 | 2,27 | 2,19 | 2,24 | 0,45% | - |
| 14.07.2025 | 2,28 | 2,31 | 2,23 | 2,23 | -1,76% | - |
| 11.07.2025 | 2,21 | 2,33 | 2,19 | 2,27 | 2,25% | - |
| 10.07.2025 | 2,23 | 2,24 | 2,21 | 2,22 | -0,45% | - |
| 09.07.2025 | 2,18 | 2,24 | 2,12 | 2,23 | 2,29% | - |
| 08.07.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -2,68% | - |
| 07.07.2025 | 2,26 | 2,26 | 2,23 | 2,24 | 0,00% | - |
| 04.07.2025 | 2,26 | 2,26 | 2,22 | 2,24 | -0,44% | - |
| 03.07.2025 | 2,26 | 2,26 | 2,24 | 2,25 | 0,00% | - |
| 02.07.2025 | 2,26 | 2,27 | 2,24 | 2,25 | -0,88% | - |
| 01.07.2025 | 2,25 | 2,31 | 2,24 | 2,27 | 0,89% | - |
| 30.06.2025 | 2,22 | 2,27 | 2,21 | 2,25 | 0,90% | - |
| 27.06.2025 | 2,24 | 2,26 | 2,21 | 2,23 | -0,45% | - |
| 26.06.2025 | 2,20 | 2,32 | 2,20 | 2,24 | -3,03% | - |
| 25.06.2025 | 2,20 | 2,32 | 2,20 | 2,31 | 0,00% | - |
| 24.06.2025 | 2,20 | 2,34 | 2,20 | 2,31 | 0,00% | - |
| 23.06.2025 | 2,16 | 2,32 | 2,16 | 2,31 | 0,87% | - |