£49,387
0,48%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,40 | 50,05 | 49,37 | 49,65 | 1,02% | - |
| 14.10.2025 | 48,75 | 49,15 | 48,50 | 49,15 | -0,61% | 7.009,00 |
| 13.10.2025 | 48,33 | 49,65 | 48,33 | 49,45 | 0,71% | 10.834,00 |
| 10.10.2025 | 48,95 | 49,60 | 48,93 | 49,10 | -0,10% | 6.149,00 |
| 09.10.2025 | 49,05 | 49,23 | 48,50 | 49,15 | 0,31% | 15.280,00 |
| 08.10.2025 | 48,43 | 49,05 | 48,25 | 49,00 | 0,62% | 15.233,00 |
| 07.10.2025 | 49,55 | 49,75 | 48,70 | 48,70 | -2,01% | 16.082,00 |
| 06.10.2025 | 49,28 | 49,80 | 48,93 | 49,70 | 0,91% | 6.874,00 |
| 03.10.2025 | 48,75 | 49,63 | 48,35 | 49,25 | 1,13% | 30.421,00 |
| 02.10.2025 | 46,70 | 49,40 | 45,30 | 48,70 | 11,31% | 37.625,00 |
| 01.10.2025 | 44,05 | 44,05 | 43,35 | 43,75 | -1,24% | 15.818,00 |
| 30.09.2025 | 43,68 | 44,40 | 43,68 | 44,30 | 1,37% | 15.034,00 |
| 29.09.2025 | 43,55 | 43,83 | 43,20 | 43,70 | 1,63% | 11.971,00 |
| 26.09.2025 | 42,95 | 43,25 | 42,75 | 43,00 | 1,42% | 3.566,00 |
| 25.09.2025 | 43,35 | 43,35 | 42,10 | 42,40 | -2,75% | 19.372,00 |
| 24.09.2025 | 43,25 | 43,80 | 43,25 | 43,60 | 0,98% | 16.506,00 |
| 23.09.2025 | 43,75 | 43,90 | 43,10 | 43,18 | -0,52% | 9.535,00 |
| 22.09.2025 | 43,15 | 43,45 | 42,80 | 43,40 | 0,46% | 12.149,00 |
| 19.09.2025 | 42,85 | 43,25 | 42,65 | 43,20 | 0,70% | 18.001,00 |
| 18.09.2025 | 42,30 | 42,95 | 42,30 | 42,90 | 1,42% | 10.267,00 |
| 17.09.2025 | 41,50 | 42,58 | 41,40 | 42,30 | 3,05% | 8.893,00 |
| 16.09.2025 | 41,85 | 42,10 | 41,00 | 41,05 | -1,08% | 5.772,00 |
| 15.09.2025 | 41,65 | 41,90 | 41,35 | 41,50 | -0,24% | 3.862,00 |
| 12.09.2025 | 41,75 | 41,95 | 41,50 | 41,60 | -1,11% | 3.567,00 |
| 11.09.2025 | 41,20 | 42,12 | 41,20 | 42,07 | 2,22% | - |
| 10.09.2025 | 41,18 | 41,31 | 40,83 | 41,15 | 0,30% | - |
| 09.09.2025 | 41,87 | 42,26 | 41,02 | 41,03 | -2,26% | - |
| 08.09.2025 | 42,25 | 42,69 | 41,97 | 41,98 | 0,79% | - |
| 05.09.2025 | 41,60 | 41,95 | 41,35 | 41,65 | -0,06% | 21.294,00 |
| 04.09.2025 | 40,95 | 41,83 | 40,40 | 41,68 | 2,46% | 13.613,00 |
| 03.09.2025 | 40,60 | 40,83 | 40,23 | 40,68 | 0,49% | 17.406,00 |
| 02.09.2025 | 41,40 | 41,40 | 39,95 | 40,48 | -2,82% | 5.118,00 |
| 01.09.2025 | 41,83 | 41,98 | 41,35 | 41,65 | -0,60% | 4.708,00 |
| 29.08.2025 | 42,40 | 42,40 | 41,55 | 41,90 | -1,06% | 5.030,00 |
| 28.08.2025 | 42,45 | 42,45 | 41,85 | 42,35 | -0,35% | 8.443,00 |
| 27.08.2025 | 42,90 | 42,90 | 42,00 | 42,50 | -1,11% | 9.624,00 |
| 26.08.2025 | 43,45 | 43,70 | 42,48 | 42,98 | -2,68% | 16.817,00 |
| 25.08.2025 | 44,12 | 44,21 | 43,85 | 44,16 | 0,36% | - |
| 22.08.2025 | 43,40 | 44,10 | 43,20 | 44,00 | 1,50% | 10.671,00 |
| 21.08.2025 | 43,50 | 43,90 | 43,35 | 43,35 | -0,69% | 9.407,00 |
| 20.08.2025 | 43,80 | 43,80 | 43,20 | 43,65 | -0,80% | 12.962,00 |
| 19.08.2025 | 44,60 | 44,60 | 44,00 | 44,00 | -1,01% | 5.653,00 |
| 18.08.2025 | 44,80 | 44,80 | 44,35 | 44,45 | -0,11% | 5.335,00 |
| 15.08.2025 | 45,30 | 45,35 | 44,45 | 44,50 | -1,44% | 3.145,00 |
| 14.08.2025 | 45,30 | 45,35 | 44,83 | 45,15 | 0,22% | 7.177,00 |
| 13.08.2025 | 45,13 | 46,05 | 44,90 | 45,05 | -1,85% | 9.936,00 |
| 12.08.2025 | 45,20 | 46,05 | 45,20 | 45,90 | 1,55% | 68.032,00 |
| 11.08.2025 | 44,73 | 45,55 | 44,73 | 45,20 | -0,44% | 2.052,00 |
| 08.08.2025 | 45,25 | 45,50 | 44,90 | 45,40 | 0,22% | 6.900,00 |
| 07.08.2025 | 44,80 | 45,50 | 44,75 | 45,30 | 1,46% | 7.230,00 |
| 06.08.2025 | 45,10 | 45,55 | 44,45 | 44,65 | -0,89% | 7.542,00 |
| 05.08.2025 | 45,75 | 46,05 | 45,05 | 45,05 | -1,26% | 11.646,00 |
| 04.08.2025 | 45,40 | 45,80 | 44,93 | 45,63 | 1,28% | 17.696,00 |
| 01.08.2025 | 45,60 | 46,45 | 44,70 | 45,05 | -1,96% | 9.985,00 |
| 31.07.2025 | 47,18 | 47,18 | 45,80 | 45,95 | -1,08% | 30.647,00 |
| 30.07.2025 | 45,80 | 46,50 | 45,58 | 46,45 | 0,65% | 21.962,00 |
| 29.07.2025 | 45,03 | 47,20 | 44,75 | 46,15 | 3,48% | 21.358,00 |
| 28.07.2025 | 45,25 | 45,40 | 44,33 | 44,60 | -1,22% | 17.655,00 |
| 25.07.2025 | 45,30 | 45,40 | 44,80 | 45,15 | -0,66% | 5.644,00 |
| 24.07.2025 | 45,30 | 46,00 | 45,20 | 45,45 | 0,11% | 9.493,00 |
| 23.07.2025 | 46,58 | 46,93 | 45,40 | 45,40 | -2,68% | 8.038,00 |
| 22.07.2025 | 46,85 | 46,90 | 46,50 | 46,65 | -0,32% | 9.312,00 |
| 21.07.2025 | 46,83 | 47,05 | 46,55 | 46,80 | 0,43% | 11.424,00 |
| 18.07.2025 | 46,25 | 46,75 | 45,95 | 46,60 | -0,09% | 6.918,00 |
| 17.07.2025 | 46,61 | 47,13 | 46,52 | 46,64 | 0,96% | 18.977,00 |
| 16.07.2025 | 45,85 | 46,30 | 45,80 | 46,20 | 1,43% | 11.808,00 |
| 15.07.2025 | 45,90 | 46,45 | 45,40 | 45,55 | -1,51% | 9.731,00 |
| 14.07.2025 | 45,75 | 46,25 | 45,63 | 46,25 | 1,26% | 7.309,00 |
| 11.07.2025 | 45,45 | 45,70 | 45,28 | 45,68 | 0,72% | 6.926,00 |
| 10.07.2025 | 45,68 | 45,75 | 45,00 | 45,35 | -0,11% | 5.941,00 |
| 09.07.2025 | 44,80 | 45,43 | 44,58 | 45,40 | 1,91% | 14.331,00 |
| 08.07.2025 | 44,40 | 44,70 | 44,28 | 44,55 | 0,45% | 18.810,00 |
| 07.07.2025 | 44,30 | 44,58 | 44,25 | 44,35 | 0,57% | 15.486,00 |
| 04.07.2025 | 44,50 | 44,50 | 44,00 | 44,10 | -1,34% | 2.849,00 |
| 03.07.2025 | 44,10 | 44,80 | 44,05 | 44,70 | 1,82% | 10.194,00 |
| 02.07.2025 | 44,75 | 44,85 | 43,45 | 43,90 | -2,01% | 18.578,00 |
| 01.07.2025 | 45,85 | 45,90 | 44,73 | 44,80 | -1,70% | 20.320,00 |
| 30.06.2025 | 45,60 | 46,00 | 45,25 | 45,58 | 0,39% | 9.385,00 |
| 27.06.2025 | 44,90 | 45,45 | 44,70 | 45,40 | 1,62% | 24.416,00 |
| 26.06.2025 | 43,75 | 44,85 | 43,70 | 44,68 | 2,00% | 27.706,00 |
| 25.06.2025 | 43,38 | 44,23 | 43,38 | 43,80 | -1,35% | 13.881,00 |
| 24.06.2025 | 43,95 | 44,68 | 43,73 | 44,40 | 1,49% | 21.310,00 |
| 23.06.2025 | 43,05 | 43,93 | 42,95 | 43,75 | 2,10% | 13.937,00 |
| 20.06.2025 | 42,95 | 43,20 | 42,43 | 42,85 | 0,00% | 41.753,00 |
| 19.06.2025 | 44,40 | 44,40 | 42,70 | 42,85 | -0,81% | 31.401,00 |
| 18.06.2025 | 43,33 | 44,45 | 42,93 | 43,20 | -1,71% | 39.590,00 |
| 17.06.2025 | 43,13 | 45,30 | 41,55 | 43,95 | 14,90% | 72.613,00 |
| 16.06.2025 | 37,60 | 38,55 | 37,60 | 38,25 | 1,66% | 4.319,00 |
| 13.06.2025 | 38,33 | 38,33 | 37,63 | 37,63 | -1,76% | 6.394,00 |
| 12.06.2025 | 38,15 | 38,45 | 37,85 | 38,30 | 0,39% | 11.366,00 |
| 11.06.2025 | 38,20 | 38,75 | 37,95 | 38,15 | 0,46% | 7.923,00 |
| 10.06.2025 | 37,70 | 38,30 | 37,68 | 37,98 | 0,73% | 7.575,00 |
| 09.06.2025 | 37,40 | 37,83 | 37,20 | 37,70 | 0,40% | 3.482,00 |
| 06.06.2025 | 37,70 | 37,90 | 37,55 | 37,55 | 0,00% | 5.051,00 |
| 05.06.2025 | 37,50 | 37,90 | 37,40 | 37,55 | -0,66% | 5.162,00 |
| 04.06.2025 | 37,63 | 38,00 | 37,63 | 37,80 | 0,60% | 2.958,00 |
| 03.06.2025 | 38,25 | 38,25 | 37,43 | 37,58 | -2,53% | 9.324,00 |
| 02.06.2025 | 38,90 | 39,05 | 38,20 | 38,55 | -0,52% | 9.465,00 |
| 30.05.2025 | 38,60 | 38,90 | 38,60 | 38,75 | 0,52% | 30.051,00 |
| 29.05.2025 | 38,80 | 38,80 | 38,35 | 38,55 | -0,26% | 4.887,00 |