55,500€
0,91%
Echtzeit-Aktienkurs MORGAN SINDALL GRP LS-,05
Bid:
Ask:
Aktienkurse zur MORGAN SINDALL GRP LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 56,50 | 57,50 | 55,50 | 55,50 | 0,91% | - |
| 14.10.2025 | 56,75 | 57,00 | 55,00 | 55,00 | -1,79% | - |
| 13.10.2025 | 55,50 | 57,50 | 55,50 | 56,00 | 0,00% | - |
| 10.10.2025 | 56,25 | 57,25 | 56,00 | 56,00 | 0,90% | - |
| 09.10.2025 | 56,50 | 57,00 | 55,50 | 55,50 | 0,00% | - |
| 08.10.2025 | 56,25 | 57,00 | 55,50 | 55,50 | -0,89% | - |
| 07.10.2025 | 58,00 | 58,00 | 56,00 | 56,00 | 0,00% | - |
| 06.10.2025 | 57,00 | 57,75 | 56,00 | 56,00 | 0,90% | - |
| 03.10.2025 | 56,25 | 57,25 | 55,50 | 55,50 | 1,83% | - |
| 02.10.2025 | 50,55 | 57,00 | 50,55 | 54,50 | 10,32% | - |
| 01.10.2025 | 51,05 | 51,05 | 49,40 | 49,40 | -0,80% | - |
| 30.09.2025 | 50,25 | 51,25 | 49,80 | 49,80 | 1,22% | - |
| 29.09.2025 | 49,55 | 50,70 | 49,20 | 49,20 | 1,65% | - |
| 26.09.2025 | 49,25 | 49,90 | 48,40 | 48,40 | 1,26% | - |
| 25.09.2025 | 50,25 | 50,60 | 47,80 | 47,80 | -2,45% | - |
| 24.09.2025 | 50,05 | 50,70 | 49,00 | 49,00 | 0,82% | - |
| 23.09.2025 | 51,15 | 51,15 | 48,60 | 48,60 | -0,41% | - |
| 22.09.2025 | 49,80 | 50,25 | 48,80 | 48,80 | 0,41% | - |
| 19.09.2025 | 50,80 | 50,80 | 48,60 | 48,60 | 1,25% | - |
| 18.09.2025 | 48,80 | 49,80 | 48,00 | 48,00 | 1,27% | - |
| 17.09.2025 | 47,40 | 49,35 | 47,40 | 47,40 | 0,85% | - |
| 16.09.2025 | 48,10 | 49,15 | 47,00 | 47,00 | 0,00% | - |
| 15.09.2025 | 48,50 | 48,80 | 47,00 | 47,00 | -0,84% | - |
| 12.09.2025 | 48,70 | 48,80 | 47,40 | 47,40 | 0,00% | - |
| 11.09.2025 | 47,50 | 48,70 | 47,40 | 47,40 | 0,21% | - |
| 10.09.2025 | 47,30 | 47,30 | 47,20 | 47,30 | 2,38% | - |
| 09.09.2025 | 48,10 | 48,70 | 46,20 | 46,20 | -5,71% | - |
| 08.09.2025 | 48,30 | 49,80 | 48,30 | 49,00 | 3,81% | - |
| 05.09.2025 | 48,30 | 48,80 | 47,20 | 47,20 | -0,42% | - |
| 04.09.2025 | 47,00 | 48,60 | 46,80 | 47,40 | 3,04% | - |
| 03.09.2025 | 46,70 | 47,40 | 46,00 | 46,00 | 0,44% | - |
| 02.09.2025 | 47,70 | 48,70 | 45,80 | 45,80 | -2,97% | - |
| 01.09.2025 | 48,60 | 48,80 | 47,20 | 47,20 | -0,42% | - |
| 29.08.2025 | 49,35 | 49,35 | 47,40 | 47,40 | -2,07% | - |
| 28.08.2025 | 50,25 | 50,25 | 48,40 | 48,40 | 0,00% | - |
| 27.08.2025 | 50,25 | 50,65 | 48,40 | 48,40 | -0,82% | - |
| 26.08.2025 | 50,90 | 51,15 | 48,80 | 48,80 | -4,13% | - |
| 25.08.2025 | 49,80 | 51,25 | 49,80 | 50,90 | 0,00% | - |
| 22.08.2025 | 50,70 | 51,25 | 50,35 | 50,90 | 0,39% | - |
| 21.08.2025 | 50,55 | 51,15 | 50,45 | 50,70 | 0,50% | - |
| 20.08.2025 | 51,00 | 51,25 | 50,35 | 50,45 | -1,56% | - |
| 19.08.2025 | 52,00 | 52,25 | 50,00 | 51,25 | -0,97% | - |
| 18.08.2025 | 50,50 | 52,25 | 50,50 | 51,75 | -0,48% | - |
| 15.08.2025 | 53,25 | 53,25 | 51,75 | 52,00 | -1,42% | - |
| 14.08.2025 | 52,50 | 53,75 | 51,95 | 52,75 | 0,00% | - |
| 13.08.2025 | 52,40 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 12.08.2025 | 52,50 | 53,50 | 52,50 | 53,25 | 1,43% | - |
| 11.08.2025 | 52,75 | 53,00 | 52,25 | 52,50 | -0,47% | - |
| 08.08.2025 | 52,50 | 52,75 | 52,25 | 52,75 | 0,48% | - |
| 07.08.2025 | 51,25 | 52,75 | 51,25 | 52,50 | 2,44% | - |
| 06.08.2025 | 52,50 | 52,75 | 51,25 | 51,25 | -1,91% | - |
| 05.08.2025 | 52,95 | 53,25 | 52,25 | 52,25 | -0,48% | - |
| 04.08.2025 | 52,00 | 53,25 | 51,75 | 52,50 | 1,45% | - |
| 01.08.2025 | 53,00 | 54,00 | 51,75 | 51,75 | -2,82% | - |
| 31.07.2025 | 53,75 | 55,00 | 53,25 | 53,25 | -0,93% | - |
| 30.07.2025 | 53,75 | 54,25 | 53,00 | 53,75 | 0,00% | - |
| 29.07.2025 | 52,00 | 55,00 | 52,00 | 53,75 | 4,37% | - |
| 28.07.2025 | 51,00 | 53,00 | 51,00 | 51,50 | -0,48% | - |
| 25.07.2025 | 52,60 | 52,75 | 50,50 | 51,75 | -1,43% | - |
| 24.07.2025 | 52,25 | 53,50 | 52,25 | 52,50 | -0,47% | - |
| 23.07.2025 | 53,75 | 54,50 | 52,75 | 52,75 | -1,86% | - |
| 22.07.2025 | 54,00 | 55,00 | 52,50 | 53,75 | -0,92% | - |
| 21.07.2025 | 54,00 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 18.07.2025 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 17.07.2025 | 54,25 | 54,50 | 53,75 | 53,75 | 0,94% | - |
| 16.07.2025 | 53,00 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 15.07.2025 | 53,25 | 54,00 | 51,50 | 52,75 | -0,94% | - |
| 14.07.2025 | 52,40 | 53,75 | 52,40 | 53,25 | 0,00% | - |
| 11.07.2025 | 52,45 | 53,25 | 52,45 | 53,25 | 0,95% | - |
| 10.07.2025 | 53,00 | 53,50 | 52,50 | 52,75 | 0,00% | - |
| 09.07.2025 | 53,00 | 53,25 | 51,50 | 52,75 | 1,93% | - |
| 08.07.2025 | 51,75 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 07.07.2025 | 51,75 | 52,25 | 51,25 | 51,75 | 0,49% | - |
| 04.07.2025 | 53,25 | 53,25 | 51,25 | 51,50 | -1,44% | - |
| 03.07.2025 | 50,90 | 52,25 | 50,55 | 52,25 | 1,95% | - |
| 02.07.2025 | 52,50 | 53,00 | 50,45 | 51,25 | -2,38% | - |
| 01.07.2025 | 53,75 | 54,00 | 52,25 | 52,50 | -1,41% | - |
| 30.06.2025 | 53,75 | 54,00 | 53,25 | 53,25 | 0,00% | - |
| 27.06.2025 | 52,75 | 53,75 | 51,95 | 53,25 | 0,95% | - |
| 26.06.2025 | 50,00 | 53,00 | 50,00 | 52,75 | 2,93% | - |
| 25.06.2025 | 51,00 | 52,25 | 51,00 | 51,25 | -1,91% | - |
| 24.06.2025 | 51,25 | 52,75 | 50,60 | 52,25 | 1,95% | - |
| 23.06.2025 | 48,80 | 51,75 | 48,80 | 51,25 | 1,79% | - |
| 20.06.2025 | 50,45 | 50,95 | 50,00 | 50,35 | 0,00% | - |
| 19.06.2025 | 50,55 | 52,25 | 50,35 | 50,35 | -0,89% | - |
| 18.06.2025 | 50,50 | 52,25 | 50,45 | 50,80 | -1,26% | - |
| 17.06.2025 | 49,70 | 52,50 | 48,90 | 51,45 | 14,33% | - |
| 16.06.2025 | 43,40 | 45,60 | 43,40 | 45,00 | 1,58% | - |
| 13.06.2025 | 44,80 | 45,30 | 44,30 | 44,30 | -1,77% | - |
| 12.06.2025 | 45,00 | 45,50 | 44,60 | 45,10 | -0,22% | - |
| 11.06.2025 | 44,80 | 46,10 | 44,80 | 45,20 | 0,44% | - |
| 10.06.2025 | 44,00 | 45,60 | 44,00 | 45,00 | 0,00% | - |
| 09.06.2025 | 43,80 | 45,20 | 43,80 | 45,00 | 0,67% | - |
| 06.06.2025 | 44,50 | 45,30 | 44,40 | 44,70 | 0,22% | - |
| 05.06.2025 | 44,00 | 45,40 | 44,00 | 44,60 | -0,89% | - |
| 04.06.2025 | 43,80 | 45,40 | 43,80 | 45,00 | 0,45% | - |
| 03.06.2025 | 45,90 | 46,10 | 44,70 | 44,80 | -2,40% | - |
| 02.06.2025 | 46,00 | 46,70 | 45,40 | 45,90 | -0,43% | - |
| 30.05.2025 | 45,00 | 46,60 | 45,00 | 46,10 | 0,44% | - |
| 29.05.2025 | 46,40 | 46,70 | 45,80 | 45,90 | -0,43% | - |