£46,675
1,03%
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 | 46,61 | 47,13 | 46,52 | 46,64 | 0,94% | - |
| 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 |
| 02.04.2025 | 33,05 | 33,70 | 33,00 | 33,65 | 1,51% | 20.801,00 |
| 01.04.2025 | 33,30 | 33,80 | 33,00 | 33,15 | -0,30% | 32.773,00 |
| 31.03.2025 | 33,50 | 33,50 | 32,85 | 33,25 | -1,41% | 26.912,00 |
| 28.03.2025 | 34,13 | 34,13 | 33,55 | 33,73 | 0,37% | 23.243,00 |
| 27.03.2025 | 33,45 | 33,65 | 33,30 | 33,60 | -0,15% | 15.036,00 |
| 26.03.2025 | 33,35 | 33,80 | 33,23 | 33,65 | 1,97% | 39.896,00 |
| 25.03.2025 | 31,48 | 33,45 | 31,48 | 33,00 | 9,09% | 20.959,00 |
| 24.03.2025 | 30,30 | 30,45 | 30,00 | 30,25 | 0,33% | 11.579,00 |
| 21.03.2025 | 30,23 | 30,30 | 29,90 | 30,15 | -1,31% | 10.010,00 |
| 20.03.2025 | 30,15 | 30,65 | 30,00 | 30,55 | 1,75% | 14.090,00 |
| 19.03.2025 | 29,45 | 30,10 | 29,10 | 30,03 | 1,95% | 27.576,00 |
| 18.03.2025 | 29,75 | 29,78 | 29,25 | 29,45 | 0,00% | 12.902,00 |
| 17.03.2025 | 29,85 | 29,90 | 29,45 | 29,45 | -1,17% | 19.707,00 |
| 14.03.2025 | 29,85 | 30,03 | 29,65 | 29,80 | -0,17% | 4.280,00 |
| 13.03.2025 | 30,05 | 30,15 | 29,55 | 29,85 | -0,67% | 14.494,00 |
| 12.03.2025 | 29,55 | 30,05 | 29,55 | 30,05 | 1,52% | 20.641,00 |
| 11.03.2025 | 29,60 | 30,18 | 29,35 | 29,60 | 0,00% | 23.098,00 |
| 10.03.2025 | 31,10 | 31,10 | 29,58 | 29,60 | -4,05% | 16.615,00 |
| 07.03.2025 | 31,00 | 31,00 | 30,55 | 30,85 | -1,04% | 29.858,00 |
| 06.03.2025 | 31,38 | 31,55 | 31,10 | 31,18 | -1,34% | 19.468,00 |
| 05.03.2025 | 31,75 | 32,10 | 31,30 | 31,60 | 0,56% | 22.671,00 |
| 04.03.2025 | 32,50 | 32,50 | 31,35 | 31,43 | -4,19% | 7.566,00 |
| 03.03.2025 | 33,25 | 33,30 | 32,70 | 32,80 | -1,20% | 13.390,00 |
| 28.02.2025 | 33,30 | 33,90 | 33,15 | 33,20 | -1,34% | 26.690,00 |
| 27.02.2025 | 34,75 | 34,75 | 32,75 | 33,65 | -3,44% | 18.058,00 |
| 26.02.2025 | 37,18 | 37,20 | 33,43 | 34,85 | -0,85% | 52.433,00 |