1,685€
-2,60%
Echtzeit-Aktienkurs M&C Saatchi PLC
Bid:
Ask:
Aktienkurse zur M&C Saatchi PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 1,60 | 1,73 | 1,60 | 1,73 | 8,12% | 250,00 |
| 26.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 25.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 24.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 23.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 22.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 19.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -10,75% | - |
| 18.09.2025 | 1,89 | 1,89 | 1,86 | 1,86 | 2,76% | 2.000,00 |
| 17.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 16.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 15.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 12.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 11.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 10.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 09.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 08.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 05.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 04.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 03.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 02.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 01.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 29.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | - |
| 28.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 27.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 26.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 25.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 22.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
| 21.08.2025 | 2,01 | 2,02 | 1,99 | 2,00 | 2,04% | - |
| 20.08.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 0,51% | 299,00 |
| 19.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 18.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 15.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 14.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 13.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 12.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 11.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 08.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 07.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 06.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 05.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 04.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 01.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 31.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 30.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 29.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 28.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 25.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 24.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 23.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 22.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 21.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 18.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 17.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 16.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 15.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 14.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 11.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 10.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 6,54% | 200,00 |
| 09.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 08.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 07.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 04.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 03.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 02.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 01.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 30.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 27.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 26.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 25.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 24.06.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 2,70% | 1.534,00 |
| 23.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 20.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 19.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 18.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 17.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 16.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 13.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 12.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 11.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 10.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 09.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 06.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 05.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 04.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 03.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 02.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 30.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 29.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 28.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 27.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 26.05.2025 | 1,97 | 2,06 | 1,97 | 2,06 | 6,74% | 396,00 |
| 23.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 22.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 21.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 20.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 19.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 16.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 15.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 14.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | - |
| 13.05.2025 | 1,84 | 1,93 | 1,84 | 1,93 | 3,76% | 799,00 |