1,665€
3,42%
Echtzeit-Aktienkurs M&C Saatchi PLC
Bid:
Ask:
Aktienkurse zur M&C Saatchi PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,66 | 1,68 | 1,66 | 1,67 | 0,60% | - |
| 28.05.2026 | 1,68 | 1,68 | 1,64 | 1,66 | -1,19% | - |
| 27.05.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 26.05.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 0,60% | - |
| 25.05.2026 | 1,68 | 1,69 | 1,68 | 1,68 | 0,00% | - |
| 22.05.2026 | 1,68 | 1,68 | 1,66 | 1,68 | 0,00% | - |
| 21.05.2026 | 1,67 | 1,68 | 1,66 | 1,68 | 0,60% | - |
| 20.05.2026 | 1,66 | 1,68 | 1,65 | 1,67 | 0,60% | - |
| 19.05.2026 | 1,64 | 1,66 | 1,63 | 1,66 | 1,22% | - |
| 18.05.2026 | 1,60 | 1,65 | 1,59 | 1,64 | 2,51% | - |
| 15.05.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 2,24% | - |
| 14.05.2026 | 1,60 | 1,62 | 1,56 | 1,56 | 0,65% | - |
| 13.05.2026 | 1,62 | 1,63 | 1,55 | 1,55 | -4,02% | - |
| 12.05.2026 | 1,64 | 1,64 | 1,60 | 1,62 | 1,57% | - |
| 11.05.2026 | 1,62 | 1,64 | 1,59 | 1,59 | 1,27% | - |
| 08.05.2026 | 1,63 | 1,64 | 1,57 | 1,57 | -3,38% | - |
| 07.05.2026 | 1,62 | 1,63 | 1,59 | 1,63 | 3,50% | - |
| 06.05.2026 | 1,54 | 1,63 | 1,53 | 1,57 | 2,28% | - |
| 05.05.2026 | 1,54 | 1,56 | 1,53 | 1,54 | 0,33% | - |
| 04.05.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 0,33% | - |
| 30.04.2026 | 1,51 | 1,54 | 1,49 | 1,53 | 4,45% | - |
| 29.04.2026 | 1,47 | 1,51 | 1,46 | 1,46 | 2,82% | - |
| 28.04.2026 | 1,47 | 1,48 | 1,42 | 1,42 | -3,07% | - |
| 27.04.2026 | 1,46 | 1,48 | 1,45 | 1,47 | 0,69% | - |
| 24.04.2026 | 1,43 | 1,46 | 1,41 | 1,46 | 2,11% | - |
| 23.04.2026 | 1,41 | 1,44 | 1,38 | 1,43 | 0,71% | - |
| 22.04.2026 | 1,40 | 1,42 | 1,38 | 1,42 | 5,60% | - |
| 21.04.2026 | 1,37 | 1,39 | 1,34 | 1,34 | -1,83% | - |
| 20.04.2026 | 1,38 | 1,41 | 1,29 | 1,37 | 6,64% | - |
| 17.04.2026 | 1,33 | 1,33 | 1,28 | 1,28 | -3,40% | - |
| 16.04.2026 | 1,34 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 15.04.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 3,52% | - |
| 14.04.2026 | 1,32 | 1,34 | 1,28 | 1,28 | -2,66% | - |
| 13.04.2026 | 1,32 | 1,33 | 1,31 | 1,32 | 2,73% | - |
| 10.04.2026 | 1,33 | 1,34 | 1,28 | 1,28 | 0,00% | - |
| 09.04.2026 | 1,32 | 1,33 | 1,28 | 1,28 | -4,12% | - |
| 08.04.2026 | 1,38 | 1,38 | 1,31 | 1,34 | 1,52% | - |
| 07.04.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 0,77% | - |
| 02.04.2026 | 1,29 | 1,32 | 1,29 | 1,31 | -0,76% | - |
| 01.04.2026 | 1,33 | 1,33 | 1,30 | 1,32 | 0,00% | - |
| 31.03.2026 | 1,35 | 1,36 | 1,31 | 1,32 | 1,94% | - |
| 30.03.2026 | 1,34 | 1,35 | 1,29 | 1,29 | -3,37% | - |
| 27.03.2026 | 1,35 | 1,36 | 1,32 | 1,34 | 2,69% | - |
| 26.03.2026 | 1,36 | 1,38 | 1,30 | 1,30 | -4,06% | - |
| 25.03.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -0,73% | - |
| 24.03.2026 | 1,37 | 1,38 | 1,36 | 1,37 | 3,41% | - |
| 23.03.2026 | 1,35 | 1,38 | 1,32 | 1,32 | -3,30% | - |
| 20.03.2026 | 1,39 | 1,40 | 1,36 | 1,37 | 1,87% | - |
| 19.03.2026 | 1,42 | 1,44 | 1,34 | 1,34 | -5,96% | - |
| 18.03.2026 | 1,44 | 1,45 | 1,41 | 1,43 | 0,00% | - |
| 17.03.2026 | 1,41 | 1,44 | 1,41 | 1,43 | 0,71% | - |
| 16.03.2026 | 1,44 | 1,46 | 1,41 | 1,42 | -0,70% | - |
| 13.03.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,70% | - |
| 12.03.2026 | 1,47 | 1,48 | 1,43 | 1,44 | -2,05% | - |
| 11.03.2026 | 1,47 | 1,48 | 1,45 | 1,47 | 0,69% | - |
| 10.03.2026 | 1,44 | 1,46 | 1,43 | 1,46 | 3,93% | - |
| 09.03.2026 | 1,32 | 1,46 | 1,32 | 1,40 | 6,06% | - |
| 06.03.2026 | 1,36 | 1,37 | 1,32 | 1,32 | 0,76% | - |
| 05.03.2026 | 1,35 | 1,37 | 1,31 | 1,31 | 0,77% | - |
| 04.03.2026 | 1,36 | 1,38 | 1,30 | 1,30 | -1,52% | - |
| 03.03.2026 | 1,43 | 1,47 | 1,32 | 1,32 | -5,71% | - |
| 02.03.2026 | 1,42 | 1,47 | 1,40 | 1,40 | 0,00% | - |
| 27.02.2026 | 1,47 | 1,47 | 1,40 | 1,40 | -4,44% | - |
| 26.02.2026 | 1,47 | 1,48 | 1,45 | 1,47 | 3,17% | - |
| 25.02.2026 | 1,44 | 1,47 | 1,42 | 1,42 | -1,05% | - |
| 24.02.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 3,24% | - |
| 23.02.2026 | 1,44 | 1,45 | 1,39 | 1,39 | 0,00% | - |
| 20.02.2026 | 1,42 | 1,45 | 1,39 | 1,39 | 1,46% | - |
| 19.02.2026 | 1,42 | 1,45 | 1,37 | 1,37 | -3,18% | - |
| 18.02.2026 | 1,44 | 1,46 | 1,42 | 1,42 | 1,80% | - |
| 17.02.2026 | 1,45 | 1,46 | 1,39 | 1,39 | -3,81% | - |
| 16.02.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 1,40% | - |
| 13.02.2026 | 1,47 | 1,47 | 1,43 | 1,43 | 0,35% | - |
| 12.02.2026 | 1,44 | 1,47 | 1,42 | 1,42 | 2,16% | - |
| 11.02.2026 | 1,48 | 1,49 | 1,39 | 1,39 | -5,76% | - |
| 10.02.2026 | 1,49 | 1,50 | 1,43 | 1,48 | 2,43% | - |
| 09.02.2026 | 1,48 | 1,49 | 1,44 | 1,44 | 0,00% | - |
| 06.02.2026 | 1,48 | 1,49 | 1,44 | 1,44 | 2,13% | - |
| 05.02.2026 | 1,51 | 1,52 | 1,41 | 1,41 | -6,31% | - |
| 04.02.2026 | 1,53 | 1,54 | 1,50 | 1,51 | 1,69% | - |
| 03.02.2026 | 1,53 | 1,54 | 1,48 | 1,48 | 0,00% | - |
| 02.02.2026 | 1,52 | 1,54 | 1,48 | 1,48 | -3,27% | - |
| 30.01.2026 | 1,49 | 1,54 | 1,48 | 1,53 | 2,34% | - |
| 29.01.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -1,32% | - |
| 28.01.2026 | 1,49 | 1,53 | 1,49 | 1,52 | 2,02% | - |
| 27.01.2026 | 1,51 | 1,53 | 1,49 | 1,49 | 2,41% | - |
| 26.01.2026 | 1,51 | 1,52 | 1,45 | 1,45 | -0,68% | - |
| 23.01.2026 | 1,51 | 1,52 | 1,46 | 1,46 | 0,00% | - |
| 22.01.2026 | 1,48 | 1,52 | 1,46 | 1,46 | -1,02% | - |
| 21.01.2026 | 1,50 | 1,51 | 1,47 | 1,48 | 1,72% | - |
| 20.01.2026 | 1,51 | 1,52 | 1,45 | 1,45 | -4,29% | - |
| 19.01.2026 | 1,43 | 1,54 | 1,43 | 1,52 | 4,12% | - |
| 16.01.2026 | 1,42 | 1,47 | 1,42 | 1,46 | 3,19% | - |
| 15.01.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -2,42% | - |
| 14.01.2026 | 1,46 | 1,48 | 1,41 | 1,45 | 2,48% | - |
| 13.01.2026 | 1,50 | 1,52 | 1,41 | 1,41 | -5,05% | - |
| 12.01.2026 | 1,52 | 1,54 | 1,48 | 1,49 | 1,02% | - |
| 09.01.2026 | 1,54 | 1,56 | 1,47 | 1,47 | -1,34% | - |
| 08.01.2026 | 1,55 | 1,57 | 1,49 | 1,49 | -0,67% | - |
| 07.01.2026 | 1,55 | 1,56 | 1,50 | 1,50 | 0,00% | - |