£38,916
1,61%
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 | 38,25 | 38,85 | 38,10 | 38,75 | 1,17% | 6.764,00 |
| 19.12.2024 | 37,95 | 38,40 | 37,75 | 38,30 | 0,86% | 12.907,00 |
| 18.12.2024 | 37,33 | 38,18 | 37,30 | 37,98 | 2,50% | 12.991,00 |
| 17.12.2024 | 38,25 | 38,25 | 37,05 | 37,05 | -3,39% | 14.417,00 |
| 16.12.2024 | 38,30 | 38,35 | 38,05 | 38,35 | 0,66% | 2.173,00 |
| 13.12.2024 | 38,20 | 38,40 | 37,95 | 38,10 | 0,13% | 4.697,00 |
| 12.12.2024 | 38,40 | 38,53 | 37,95 | 38,05 | -0,72% | 2.148,00 |
| 11.12.2024 | 37,75 | 38,35 | 37,75 | 38,33 | 0,92% | 12.941,00 |
| 10.12.2024 | 38,15 | 38,25 | 37,88 | 37,98 | -0,85% | 8.936,00 |
| 09.12.2024 | 38,55 | 38,70 | 38,05 | 38,30 | -0,39% | 8.689,00 |
| 06.12.2024 | 38,35 | 38,73 | 38,30 | 38,45 | 0,65% | 6.030,00 |
| 05.12.2024 | 38,20 | 38,35 | 37,85 | 38,20 | -0,39% | 7.584,00 |
| 04.12.2024 | 38,55 | 38,75 | 38,05 | 38,35 | -0,13% | 6.740,00 |
| 03.12.2024 | 38,00 | 38,50 | 37,95 | 38,40 | 1,32% | 22.465,00 |
| 02.12.2024 | 38,00 | 38,05 | 37,70 | 37,90 | 0,00% | 18.950,00 |
| 29.11.2024 | 38,23 | 38,40 | 37,80 | 37,90 | -0,26% | 12.424,00 |
| 28.11.2024 | 38,33 | 38,33 | 37,85 | 38,00 | -0,13% | 6.261,00 |
| 27.11.2024 | 38,00 | 38,45 | 38,00 | 38,05 | 0,07% | 9.558,00 |
| 26.11.2024 | 38,00 | 38,35 | 37,90 | 38,03 | -1,17% | 7.981,00 |
| 25.11.2024 | 38,18 | 38,63 | 38,03 | 38,48 | 0,33% | 5.804,00 |
| 22.11.2024 | 38,30 | 38,40 | 38,00 | 38,35 | -0,01% | 14.878,00 |
| 21.11.2024 | 38,52 | 38,64 | 38,29 | 38,35 | 0,27% | 7.189,00 |
| 20.11.2024 | 38,55 | 38,70 | 38,05 | 38,25 | -0,20% | 9.265,00 |
| 19.11.2024 | 38,40 | 38,40 | 38,00 | 38,33 | 0,39% | 11.162,00 |
| 18.11.2024 | 38,60 | 38,70 | 38,10 | 38,18 | -0,52% | 22.994,00 |
| 15.11.2024 | 38,05 | 38,60 | 37,95 | 38,38 | 0,72% | 9.856,00 |
| 14.11.2024 | 37,80 | 38,10 | 37,45 | 38,10 | 1,74% | 11.065,00 |
| 13.11.2024 | 38,10 | 38,25 | 37,43 | 37,45 | -0,79% | 11.058,00 |
| 12.11.2024 | 38,00 | 38,20 | 37,75 | 37,75 | -1,11% | 19.830,00 |
| 11.11.2024 | 38,00 | 38,25 | 37,80 | 38,18 | 1,39% | 11.917,00 |
| 08.11.2024 | 38,00 | 38,25 | 37,65 | 37,65 | -0,66% | 15.239,00 |
| 07.11.2024 | 38,03 | 38,20 | 37,90 | 37,90 | -0,26% | 8.962,00 |
| 06.11.2024 | 37,95 | 38,30 | 37,50 | 38,00 | 0,73% | 17.223,00 |
| 05.11.2024 | 37,65 | 37,80 | 37,10 | 37,73 | 1,34% | 22.480,00 |
| 04.11.2024 | 37,68 | 37,70 | 37,23 | 37,23 | -0,73% | 7.833,00 |
| 01.11.2024 | 37,55 | 37,75 | 37,25 | 37,50 | 0,13% | 19.936,00 |
| 31.10.2024 | 37,33 | 37,50 | 37,00 | 37,45 | -0,53% | 11.357,00 |
| 30.10.2024 | 37,60 | 38,40 | 37,55 | 37,65 | -0,07% | 34.016,00 |
| 29.10.2024 | 37,90 | 37,90 | 37,18 | 37,68 | -0,46% | 17.232,00 |
| 28.10.2024 | 38,00 | 38,10 | 37,45 | 37,85 | -0,53% | 18.648,00 |
| 25.10.2024 | 38,45 | 38,60 | 38,00 | 38,05 | -1,81% | 24.240,00 |
| 24.10.2024 | 39,55 | 39,55 | 38,50 | 38,75 | -0,77% | 48.998,00 |
| 23.10.2024 | 38,85 | 39,25 | 38,65 | 39,05 | 0,51% | 76.060,00 |
| 22.10.2024 | 35,20 | 39,10 | 34,40 | 38,85 | 19,91% | 70.092,00 |
| 21.10.2024 | 33,20 | 33,25 | 32,10 | 32,40 | -2,41% | 13.473,00 |
| 18.10.2024 | 33,05 | 33,38 | 33,05 | 33,20 | 0,45% | 23.601,00 |
| 17.10.2024 | 32,60 | 33,08 | 32,48 | 33,05 | 1,07% | 20.601,00 |
| 16.10.2024 | 31,95 | 32,70 | 31,95 | 32,70 | 1,85% | 4.850,00 |
| 15.10.2024 | 31,82 | 32,21 | 31,82 | 32,10 | 1,92% | 16.632,00 |
| 14.10.2024 | 31,40 | 31,50 | 31,30 | 31,50 | 0,32% | 3.428,00 |
| 11.10.2024 | 31,33 | 31,55 | 31,33 | 31,40 | 0,32% | 10.489,00 |
| 10.10.2024 | 31,25 | 31,50 | 31,20 | 31,30 | -0,48% | 11.145,00 |
| 09.10.2024 | 31,00 | 31,50 | 31,00 | 31,45 | 1,29% | 5.328,00 |
| 08.10.2024 | 31,23 | 31,35 | 30,75 | 31,05 | -1,19% | 15.393,00 |
| 07.10.2024 | 31,00 | 31,60 | 31,00 | 31,43 | 0,56% | 13.958,00 |
| 04.10.2024 | 30,10 | 31,30 | 30,10 | 31,25 | 2,80% | 11.507,00 |
| 03.10.2024 | 30,45 | 30,70 | 30,35 | 30,40 | -2,01% | 7.101,00 |
| 02.10.2024 | 31,25 | 31,25 | 30,95 | 31,03 | 0,00% | 11.594,00 |
| 01.10.2024 | 30,80 | 31,20 | 30,80 | 31,03 | 1,06% | 6.504,00 |
| 30.09.2024 | 30,75 | 30,75 | 30,43 | 30,70 | 0,16% | 13.623,00 |
| 27.09.2024 | 30,30 | 30,75 | 30,20 | 30,65 | 1,66% | 4.084,00 |
| 26.09.2024 | 29,63 | 30,45 | 29,63 | 30,15 | 2,20% | 6.796,00 |
| 25.09.2024 | 29,60 | 29,75 | 29,45 | 29,50 | 0,17% | 4.535,00 |
| 24.09.2024 | 29,80 | 29,80 | 29,35 | 29,45 | -0,84% | 8.312,00 |
| 23.09.2024 | 30,15 | 30,20 | 29,70 | 29,70 | -0,92% | 1.768,00 |
| 20.09.2024 | 30,03 | 30,35 | 29,90 | 29,98 | -0,75% | 17.129,00 |
| 19.09.2024 | 29,95 | 30,30 | 29,75 | 30,20 | 1,17% | 24.984,00 |
| 18.09.2024 | 29,68 | 29,90 | 29,65 | 29,85 | 0,34% | 5.677,00 |
| 17.09.2024 | 29,85 | 29,95 | 29,70 | 29,75 | -0,34% | 4.761,00 |
| 16.09.2024 | 29,60 | 29,90 | 29,60 | 29,85 | 0,59% | 2.396,00 |
| 13.09.2024 | 29,43 | 29,70 | 29,40 | 29,68 | 0,42% | 2.223,00 |
| 12.09.2024 | 29,85 | 29,85 | 29,50 | 29,55 | -0,67% | 5.736,00 |
| 11.09.2024 | 29,68 | 29,80 | 29,60 | 29,75 | 0,08% | 23.404,00 |
| 10.09.2024 | 29,70 | 29,90 | 29,70 | 29,73 | -0,59% | 2.672,00 |
| 09.09.2024 | 29,70 | 30,15 | 29,55 | 29,90 | 1,79% | 10.634,00 |
| 06.09.2024 | 29,50 | 29,50 | 29,20 | 29,38 | -0,25% | 16.051,00 |
| 05.09.2024 | 29,30 | 29,55 | 29,28 | 29,45 | 0,51% | 16.407,00 |
| 04.09.2024 | 28,75 | 29,53 | 28,75 | 29,30 | -0,17% | 4.852,00 |
| 03.09.2024 | 29,15 | 29,35 | 29,05 | 29,35 | 0,86% | 8.819,00 |
| 02.09.2024 | 29,80 | 29,80 | 28,93 | 29,10 | -2,68% | 6.611,00 |
| 30.08.2024 | 30,00 | 30,20 | 29,90 | 29,90 | -0,25% | 4.008,00 |
| 29.08.2024 | 29,85 | 30,05 | 29,70 | 29,98 | -0,25% | 13.003,00 |
| 28.08.2024 | 29,98 | 30,25 | 29,95 | 30,05 | 0,17% | 9.615,00 |
| 27.08.2024 | 29,25 | 30,15 | 29,20 | 30,00 | -0,48% | 7.197,00 |
| 26.08.2024 | 30,09 | 30,26 | 30,09 | 30,15 | 0,49% | - |
| 23.08.2024 | 29,90 | 30,10 | 29,70 | 30,00 | 0,33% | 10.166,00 |
| 22.08.2024 | 30,15 | 30,15 | 29,85 | 29,90 | -0,17% | 6.637,00 |
| 21.08.2024 | 29,75 | 30,00 | 29,65 | 29,95 | 0,76% | 4.032,00 |
| 20.08.2024 | 29,73 | 29,83 | 29,70 | 29,73 | -0,59% | 6.173,00 |
| 19.08.2024 | 29,85 | 29,90 | 29,73 | 29,90 | 0,34% | 2.843,00 |
| 16.08.2024 | 29,75 | 29,85 | 29,60 | 29,80 | 0,34% | 8.530,00 |
| 15.08.2024 | 29,50 | 29,75 | 29,30 | 29,70 | -0,42% | 2.272,00 |
| 14.08.2024 | 29,43 | 29,83 | 29,25 | 29,83 | 1,36% | 9.082,00 |
| 13.08.2024 | 29,40 | 29,50 | 28,90 | 29,43 | -0,08% | 10.986,00 |
| 12.08.2024 | 29,30 | 29,50 | 29,05 | 29,45 | 0,34% | 12.473,00 |
| 09.08.2024 | 29,45 | 30,05 | 29,20 | 29,35 | -1,01% | 12.773,00 |
| 08.08.2024 | 27,80 | 29,70 | 27,75 | 29,65 | 7,04% | 18.620,00 |
| 07.08.2024 | 26,93 | 27,70 | 26,93 | 27,70 | 2,59% | 2.688,00 |
| 06.08.2024 | 27,30 | 27,30 | 26,35 | 27,00 | 0,00% | 4.788,00 |
| 05.08.2024 | 26,70 | 27,25 | 26,50 | 27,00 | -2,61% | 6.885,00 |