£44,423
2,47%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 38,05 | 38,65 | 38,05 | 38,65 | 1,31% | 13.794,00 |
| 27.05.2025 | 38,15 | 38,60 | 38,00 | 38,15 | -0,81% | 11.584,00 |
| 26.05.2025 | 38,59 | 38,59 | 38,44 | 38,46 | 1,08% | - |
| 23.05.2025 | 38,25 | 38,50 | 37,60 | 38,05 | 0,13% | 20.085,00 |
| 22.05.2025 | 37,65 | 38,05 | 37,50 | 38,00 | 0,40% | 10.462,00 |
| 21.05.2025 | 37,40 | 37,90 | 37,40 | 37,85 | 1,07% | 10.167,00 |
| 20.05.2025 | 37,65 | 37,65 | 36,95 | 37,45 | 0,60% | 13.284,00 |
| 19.05.2025 | 36,55 | 37,23 | 36,48 | 37,23 | 1,85% | 7.506,00 |
| 16.05.2025 | 36,20 | 36,60 | 36,20 | 36,55 | 0,55% | 10.887,00 |
| 15.05.2025 | 36,08 | 36,50 | 35,75 | 36,35 | 1,25% | 9.110,00 |
| 14.05.2025 | 34,88 | 36,18 | 34,88 | 35,90 | -0,62% | 3.349,00 |
| 13.05.2025 | 35,80 | 36,15 | 35,65 | 36,13 | 0,21% | 12.647,00 |
| 12.05.2025 | 36,85 | 37,15 | 35,90 | 36,05 | -1,90% | 12.283,00 |
| 09.05.2025 | 37,08 | 37,08 | 36,65 | 36,75 | 0,00% | 7.063,00 |
| 08.05.2025 | 36,50 | 36,90 | 36,45 | 36,75 | 1,52% | 9.082,00 |
| 07.05.2025 | 35,75 | 36,25 | 35,68 | 36,20 | 1,26% | 8.572,00 |
| 06.05.2025 | 35,65 | 36,25 | 35,60 | 35,75 | 0,37% | 16.192,00 |
| 05.05.2025 | 35,55 | 35,63 | 35,39 | 35,62 | 0,75% | - |
| 02.05.2025 | 35,55 | 35,65 | 35,05 | 35,35 | -1,12% | 7.945,00 |
| 01.05.2025 | 35,85 | 35,90 | 35,35 | 35,75 | 1,56% | 11.326,00 |
| 30.04.2025 | 34,88 | 35,30 | 34,50 | 35,20 | 1,73% | 10.434,00 |
| 29.04.2025 | 34,25 | 34,78 | 34,20 | 34,60 | 0,87% | 10.712,00 |
| 28.04.2025 | 33,88 | 34,60 | 33,88 | 34,30 | 1,33% | 12.061,00 |
| 25.04.2025 | 33,95 | 34,15 | 33,63 | 33,85 | 0,15% | 13.922,00 |
| 24.04.2025 | 33,80 | 33,85 | 33,45 | 33,80 | -1,74% | 10.650,00 |
| 23.04.2025 | 34,70 | 34,95 | 34,35 | 34,40 | 0,00% | 13.711,00 |
| 22.04.2025 | 34,55 | 34,85 | 34,40 | 34,40 | -0,86% | 8.872,00 |
| 17.04.2025 | 34,60 | 34,80 | 34,45 | 34,70 | 0,00% | 3.695,00 |
| 16.04.2025 | 34,45 | 34,75 | 34,45 | 34,70 | 0,43% | 9.597,00 |
| 15.04.2025 | 33,95 | 34,73 | 33,95 | 34,55 | 2,67% | 11.864,00 |
| 14.04.2025 | 33,45 | 33,80 | 33,25 | 33,65 | 1,97% | 4.296,00 |
| 11.04.2025 | 33,25 | 33,30 | 32,60 | 33,00 | -0,15% | 12.308,00 |
| 10.04.2025 | 33,40 | 33,73 | 33,00 | 33,05 | 2,64% | 9.752,00 |
| 09.04.2025 | 31,95 | 32,50 | 31,70 | 32,20 | -1,68% | 15.677,00 |
| 08.04.2025 | 31,65 | 33,20 | 31,60 | 32,75 | 3,80% | 20.698,00 |
| 07.04.2025 | 30,25 | 32,65 | 29,95 | 31,55 | -0,55% | 13.889,00 |
| 04.04.2025 | 33,05 | 33,15 | 31,25 | 31,73 | -4,44% | 18.031,00 |
| 03.04.2025 | 33,48 | 34,00 | 33,08 | 33,20 | -1,34% | 15.290,00 |