46,000€
1,32%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 45,40 | 47,20 | 45,40 | 47,00 | 1,29% | - |
| 19.12.2024 | 45,70 | 46,80 | 45,70 | 46,40 | 0,43% | - |
| 18.12.2024 | 45,10 | 46,50 | 45,00 | 46,20 | 2,44% | - |
| 17.12.2024 | 46,30 | 46,90 | 45,00 | 45,10 | -2,80% | - |
| 16.12.2024 | 45,80 | 46,60 | 45,80 | 46,40 | 1,09% | - |
| 13.12.2024 | 46,10 | 46,80 | 45,90 | 45,90 | -0,86% | - |
| 12.12.2024 | 46,70 | 47,40 | 46,20 | 46,30 | -0,86% | - |
| 11.12.2024 | 46,00 | 46,90 | 46,00 | 46,70 | 1,08% | - |
| 10.12.2024 | 46,10 | 46,60 | 46,00 | 46,20 | -0,43% | - |
| 09.12.2024 | 45,60 | 47,10 | 45,60 | 46,40 | 0,00% | - |
| 06.12.2024 | 46,10 | 47,10 | 45,90 | 46,40 | 0,87% | - |
| 05.12.2024 | 46,30 | 46,70 | 45,80 | 46,00 | -0,86% | - |
| 04.12.2024 | 45,20 | 47,00 | 45,20 | 46,40 | 0,00% | - |
| 03.12.2024 | 45,80 | 46,80 | 45,80 | 46,40 | 0,87% | - |
| 02.12.2024 | 45,80 | 46,30 | 45,80 | 46,00 | 0,44% | - |
| 29.11.2024 | 45,70 | 46,50 | 45,70 | 45,80 | 0,00% | - |
| 28.11.2024 | 44,80 | 46,40 | 44,80 | 45,80 | 0,00% | - |
| 27.11.2024 | 45,70 | 46,40 | 45,60 | 45,80 | 0,22% | - |
| 26.11.2024 | 45,00 | 46,40 | 45,00 | 45,70 | -1,08% | - |
| 25.11.2024 | 46,30 | 46,60 | 45,80 | 46,20 | 0,00% | - |
| 22.11.2024 | 46,20 | 46,60 | 45,40 | 46,20 | 0,22% | - |
| 21.11.2024 | 46,30 | 46,50 | 45,80 | 46,10 | 0,22% | - |
| 20.11.2024 | 45,70 | 47,20 | 45,70 | 46,00 | -0,22% | - |
| 19.11.2024 | 46,00 | 46,50 | 45,80 | 46,10 | 0,66% | - |
| 18.11.2024 | 46,20 | 46,70 | 45,70 | 45,80 | -0,65% | - |
| 15.11.2024 | 45,60 | 46,50 | 45,40 | 46,10 | 0,66% | - |
| 14.11.2024 | 45,10 | 46,00 | 45,00 | 45,80 | 1,33% | - |
| 13.11.2024 | 44,60 | 46,30 | 44,60 | 45,20 | -1,09% | - |
| 12.11.2024 | 46,00 | 46,50 | 45,70 | 45,70 | -1,51% | - |
| 11.11.2024 | 45,70 | 46,60 | 45,30 | 46,40 | 1,98% | - |
| 08.11.2024 | 45,90 | 46,40 | 45,50 | 45,50 | -0,44% | - |
| 07.11.2024 | 45,90 | 46,20 | 45,60 | 45,70 | 0,00% | - |
| 06.11.2024 | 45,60 | 46,30 | 45,20 | 45,70 | 1,33% | - |
| 05.11.2024 | 43,40 | 45,40 | 43,40 | 45,10 | 1,35% | - |
| 04.11.2024 | 44,80 | 45,20 | 44,30 | 44,50 | -0,45% | - |
| 01.11.2024 | 43,60 | 45,40 | 43,60 | 44,70 | 0,45% | - |
| 31.10.2024 | 45,00 | 45,20 | 44,20 | 44,50 | -1,33% | - |
| 30.10.2024 | 45,20 | 46,30 | 45,10 | 45,10 | -0,66% | - |
| 29.10.2024 | 45,70 | 45,80 | 44,90 | 45,40 | -0,22% | - |
| 28.10.2024 | 45,90 | 46,60 | 45,20 | 45,50 | -0,66% | - |
| 25.10.2024 | 45,60 | 46,70 | 45,60 | 45,80 | -1,51% | - |
| 24.10.2024 | 46,20 | 47,80 | 46,20 | 46,50 | -1,06% | - |
| 23.10.2024 | 45,80 | 47,50 | 45,80 | 47,00 | 0,43% | - |
| 22.10.2024 | 38,90 | 47,20 | 38,90 | 46,80 | 19,69% | - |
| 21.10.2024 | 40,00 | 40,50 | 38,60 | 39,10 | -1,76% | - |
| 18.10.2024 | 39,40 | 40,50 | 39,40 | 39,80 | -0,25% | - |
| 17.10.2024 | 39,40 | 40,10 | 39,00 | 39,90 | 1,27% | - |
| 16.10.2024 | 38,70 | 39,40 | 38,20 | 39,40 | 2,34% | - |
| 15.10.2024 | 37,80 | 39,20 | 37,80 | 38,50 | 1,32% | - |
| 14.10.2024 | 37,40 | 38,10 | 37,40 | 38,00 | 0,53% | - |
| 11.10.2024 | 37,40 | 38,00 | 37,40 | 37,80 | 0,53% | - |
| 10.10.2024 | 37,80 | 38,10 | 37,40 | 37,60 | -0,53% | - |
| 09.10.2024 | 37,00 | 37,90 | 37,00 | 37,80 | 1,89% | - |
| 08.10.2024 | 37,30 | 38,00 | 36,90 | 37,10 | -1,85% | - |
| 07.10.2024 | 37,80 | 37,90 | 37,10 | 37,80 | 1,07% | - |
| 04.10.2024 | 36,40 | 37,70 | 35,90 | 37,40 | 3,03% | - |
| 03.10.2024 | 36,40 | 37,20 | 36,30 | 36,30 | -1,89% | - |
| 02.10.2024 | 37,30 | 37,90 | 37,00 | 37,00 | -0,80% | 480,00 |
| 01.10.2024 | 37,00 | 37,70 | 36,80 | 37,30 | 0,27% | - |
| 30.09.2024 | 36,80 | 37,30 | 36,60 | 37,20 | 0,54% | - |
| 27.09.2024 | 36,00 | 37,10 | 36,00 | 37,00 | 1,65% | - |
| 26.09.2024 | 35,20 | 36,70 | 35,20 | 36,40 | 2,25% | - |
| 25.09.2024 | 35,20 | 35,90 | 35,20 | 35,60 | 0,00% | - |
| 24.09.2024 | 36,00 | 36,20 | 35,30 | 35,60 | -1,11% | - |
| 23.09.2024 | 36,00 | 36,50 | 35,50 | 36,00 | 0,00% | - |
| 20.09.2024 | 35,20 | 36,50 | 35,20 | 36,00 | -0,55% | - |
| 19.09.2024 | 35,90 | 36,80 | 35,40 | 36,20 | 1,97% | - |
| 18.09.2024 | 35,40 | 35,80 | 35,20 | 35,50 | 0,28% | - |
| 17.09.2024 | 35,80 | 35,90 | 35,30 | 35,40 | -0,28% | - |
| 16.09.2024 | 35,20 | 35,70 | 35,20 | 35,50 | 0,00% | - |
| 13.09.2024 | 35,20 | 35,50 | 34,90 | 35,50 | 0,28% | - |
| 12.09.2024 | 35,60 | 35,90 | 35,00 | 35,40 | 0,28% | - |
| 11.09.2024 | 35,40 | 35,70 | 35,10 | 35,30 | -0,84% | - |
| 10.09.2024 | 34,60 | 35,90 | 34,60 | 35,60 | -0,56% | - |
| 09.09.2024 | 35,10 | 36,10 | 35,00 | 35,80 | 2,29% | - |
| 06.09.2024 | 34,20 | 35,60 | 34,20 | 35,00 | -0,57% | - |
| 05.09.2024 | 34,70 | 35,40 | 34,60 | 35,20 | 0,57% | - |
| 04.09.2024 | 33,80 | 35,60 | 33,80 | 35,00 | 0,29% | - |
| 03.09.2024 | 34,70 | 35,10 | 34,60 | 34,90 | 0,00% | - |
| 02.09.2024 | 35,40 | 35,90 | 34,40 | 34,90 | -2,51% | - |
| 30.08.2024 | 36,00 | 36,10 | 35,40 | 35,80 | 1,70% | - |
| 29.08.2024 | 35,80 | 36,10 | 35,20 | 35,20 | -1,95% | - |
| 28.08.2024 | 35,80 | 36,30 | 35,60 | 35,90 | 0,28% | - |
| 27.08.2024 | 35,60 | 35,90 | 35,00 | 35,80 | 0,56% | - |
| 26.08.2024 | 35,40 | 35,80 | 35,30 | 35,60 | 0,00% | - |
| 23.08.2024 | 35,40 | 36,20 | 35,10 | 35,60 | 0,56% | - |
| 22.08.2024 | 35,20 | 35,70 | 35,20 | 35,40 | 0,00% | - |
| 21.08.2024 | 34,90 | 36,00 | 34,90 | 35,40 | 1,14% | - |
| 20.08.2024 | 35,00 | 35,40 | 34,90 | 35,00 | -0,28% | - |
| 19.08.2024 | 35,20 | 35,30 | 34,90 | 35,10 | -0,28% | - |
| 16.08.2024 | 35,00 | 35,30 | 34,90 | 35,20 | 0,28% | - |
| 15.08.2024 | 34,60 | 35,10 | 34,30 | 35,10 | 1,15% | - |
| 14.08.2024 | 34,60 | 35,00 | 34,30 | 34,70 | 0,29% | - |
| 13.08.2024 | 34,60 | 34,90 | 33,90 | 34,60 | -0,29% | - |
| 12.08.2024 | 34,60 | 34,70 | 34,00 | 34,70 | 0,29% | - |
| 09.08.2024 | 34,80 | 35,30 | 34,20 | 34,60 | 10,90% | - |
| 08.08.2024 | 31,90 | 35,80 | 31,20 | 31,20 | -3,70% | - |
| 07.08.2024 | 31,90 | 32,50 | 31,20 | 32,40 | 2,53% | - |
| 06.08.2024 | 31,80 | 32,50 | 30,90 | 31,60 | 0,00% | - |
| 05.08.2024 | 32,00 | 32,50 | 30,90 | 31,60 | -3,66% | - |