52,500€
0,96%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 45,50 | 46,40 | 45,50 | 46,10 | 1,10% | - |
| 27.05.2025 | 45,90 | 46,40 | 45,60 | 45,60 | -0,87% | - |
| 26.05.2025 | 45,90 | 46,00 | 45,80 | 46,00 | 1,32% | - |
| 23.05.2025 | 45,40 | 46,20 | 45,10 | 45,40 | 0,22% | - |
| 22.05.2025 | 44,70 | 45,60 | 44,60 | 45,30 | 0,67% | - |
| 21.05.2025 | 44,40 | 45,20 | 44,30 | 45,00 | 1,12% | - |
| 20.05.2025 | 44,40 | 45,00 | 44,20 | 44,50 | 0,45% | - |
| 19.05.2025 | 42,60 | 44,60 | 42,60 | 44,30 | 1,37% | - |
| 16.05.2025 | 42,60 | 43,80 | 42,60 | 43,70 | 0,46% | - |
| 15.05.2025 | 42,50 | 43,60 | 42,50 | 43,50 | 1,87% | - |
| 14.05.2025 | 42,90 | 43,60 | 41,70 | 42,70 | -1,16% | - |
| 13.05.2025 | 42,00 | 43,20 | 42,00 | 43,20 | 0,70% | - |
| 12.05.2025 | 43,70 | 44,30 | 42,90 | 42,90 | -1,61% | - |
| 09.05.2025 | 42,60 | 44,00 | 42,60 | 43,60 | 0,46% | - |
| 08.05.2025 | 41,80 | 43,70 | 41,80 | 43,40 | 1,64% | - |
| 07.05.2025 | 41,20 | 43,00 | 41,20 | 42,70 | 1,43% | - |
| 06.05.2025 | 40,80 | 43,10 | 40,80 | 42,10 | 1,45% | - |
| 05.05.2025 | 40,60 | 41,70 | 40,60 | 41,50 | -0,48% | - |
| 02.05.2025 | 41,40 | 42,30 | 41,30 | 41,70 | 0,48% | - |
| 30.04.2025 | 41,20 | 41,70 | 40,60 | 41,50 | 1,47% | - |
| 29.04.2025 | 40,50 | 41,10 | 40,50 | 40,90 | 0,99% | - |
| 28.04.2025 | 39,70 | 40,90 | 39,70 | 40,50 | 1,76% | - |
| 25.04.2025 | 39,00 | 40,30 | 39,00 | 39,80 | 0,25% | - |
| 24.04.2025 | 39,90 | 40,30 | 39,30 | 39,70 | -1,49% | - |
| 23.04.2025 | 40,70 | 41,10 | 40,10 | 40,30 | -0,25% | - |
| 22.04.2025 | 40,10 | 40,90 | 40,10 | 40,40 | -0,25% | - |
| 17.04.2025 | 40,30 | 40,80 | 40,30 | 40,50 | 0,00% | - |
| 16.04.2025 | 39,20 | 40,80 | 39,20 | 40,50 | -0,25% | - |
| 15.04.2025 | 39,40 | 40,90 | 39,40 | 40,60 | 3,31% | - |
| 14.04.2025 | 38,70 | 39,50 | 38,10 | 39,30 | 2,88% | - |
| 11.04.2025 | 38,40 | 38,60 | 37,60 | 38,20 | -0,52% | - |
| 10.04.2025 | 37,80 | 39,90 | 37,80 | 38,40 | 1,86% | - |
| 09.04.2025 | 37,80 | 37,90 | 37,00 | 37,70 | -1,82% | - |
| 08.04.2025 | 37,60 | 39,10 | 36,80 | 38,40 | 4,07% | - |
| 07.04.2025 | 36,60 | 38,30 | 35,20 | 36,90 | -1,34% | - |
| 04.04.2025 | 38,60 | 39,50 | 37,10 | 37,40 | -5,32% | - |
| 03.04.2025 | 39,80 | 40,90 | 39,50 | 39,50 | -1,99% | - |
| 02.04.2025 | 39,70 | 40,50 | 39,60 | 40,30 | 0,75% | - |
| 01.04.2025 | 39,20 | 40,60 | 39,20 | 40,00 | 0,00% | - |
| 31.03.2025 | 40,20 | 40,50 | 39,70 | 40,00 | -1,48% | - |
| 28.03.2025 | 40,40 | 41,20 | 40,30 | 40,60 | 0,74% | - |
| 27.03.2025 | 39,40 | 40,70 | 39,40 | 40,30 | -0,25% | - |
| 26.03.2025 | 39,70 | 40,70 | 39,70 | 40,40 | 1,76% | - |
| 25.03.2025 | 36,20 | 40,30 | 36,20 | 39,70 | 9,07% | - |
| 24.03.2025 | 35,40 | 36,70 | 35,40 | 36,40 | 1,11% | - |
| 21.03.2025 | 35,80 | 36,60 | 35,80 | 36,00 | -1,91% | - |
| 20.03.2025 | 35,00 | 36,90 | 35,00 | 36,70 | 2,23% | - |
| 19.03.2025 | 34,90 | 36,10 | 34,90 | 35,90 | 2,87% | - |
| 18.03.2025 | 34,40 | 35,80 | 34,40 | 34,90 | -0,85% | - |
| 17.03.2025 | 34,80 | 35,90 | 34,80 | 35,20 | -1,12% | - |
| 14.03.2025 | 34,80 | 36,20 | 34,80 | 35,60 | -1,93% | - |
| 13.03.2025 | 35,00 | 36,30 | 35,00 | 36,30 | 1,11% | - |
| 12.03.2025 | 35,20 | 35,90 | 35,20 | 35,90 | 1,99% | - |
| 11.03.2025 | 35,30 | 36,00 | 35,00 | 35,20 | -0,28% | - |
| 10.03.2025 | 37,00 | 37,60 | 35,30 | 35,30 | -4,08% | - |
| 07.03.2025 | 36,20 | 37,80 | 36,20 | 36,80 | -1,34% | - |
| 06.03.2025 | 37,40 | 38,50 | 37,20 | 37,30 | -1,58% | - |
| 05.03.2025 | 38,60 | 38,80 | 37,60 | 37,90 | -0,26% | - |
| 04.03.2025 | 39,80 | 40,20 | 38,00 | 38,00 | -4,76% | - |
| 03.03.2025 | 40,30 | 40,80 | 39,80 | 39,90 | -0,99% | - |
| 28.02.2025 | 40,60 | 41,30 | 40,30 | 40,30 | -1,47% | 430,00 |
| 27.02.2025 | 42,10 | 42,60 | 39,90 | 40,90 | -1,21% | - |
| 26.02.2025 | 42,70 | 45,70 | 40,30 | 41,40 | -3,27% | - |
| 25.02.2025 | 42,90 | 43,40 | 42,60 | 42,80 | -0,70% | - |