£31,929
-3,83%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,45 | 33,50 | 31,57 | 32,07 | -3,40% | - |
| 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 |
| 25.02.2025 | 35,80 | 35,80 | 35,10 | 35,15 | -1,33% | 20.104,00 |
| 24.02.2025 | 36,05 | 36,13 | 35,50 | 35,63 | -1,18% | 13.316,00 |
| 21.02.2025 | 36,08 | 36,45 | 35,60 | 36,05 | -0,28% | 8.265,00 |
| 20.02.2025 | 36,70 | 36,70 | 35,95 | 36,15 | 0,14% | 9.862,00 |
| 19.02.2025 | 36,20 | 36,35 | 35,85 | 36,10 | -0,55% | 22.150,00 |
| 18.02.2025 | 36,45 | 36,45 | 36,20 | 36,30 | -0,14% | 9.754,00 |
| 17.02.2025 | 36,65 | 36,83 | 36,35 | 36,35 | -0,68% | 6.465,00 |
| 14.02.2025 | 36,70 | 36,85 | 36,50 | 36,60 | 0,00% | 4.766,00 |
| 13.02.2025 | 36,60 | 36,93 | 36,50 | 36,60 | 0,14% | 11.769,00 |
| 12.02.2025 | 36,85 | 37,30 | 36,35 | 36,55 | -1,08% | 2.004,00 |
| 11.02.2025 | 37,18 | 37,20 | 36,90 | 36,95 | -0,74% | 7.675,00 |
| 10.02.2025 | 36,85 | 37,40 | 36,83 | 37,23 | 1,43% | 8.279,00 |
| 07.02.2025 | 37,15 | 37,25 | 36,45 | 36,70 | -1,21% | 7.421,00 |
| 06.02.2025 | 36,60 | 37,30 | 36,55 | 37,15 | 2,20% | 6.067,00 |
| 05.02.2025 | 36,20 | 36,40 | 36,03 | 36,35 | -0,14% | 6.460,00 |
| 04.02.2025 | 36,25 | 36,55 | 36,15 | 36,40 | -0,14% | 6.642,00 |
| 03.02.2025 | 36,05 | 36,65 | 36,00 | 36,45 | -1,22% | 8.749,00 |
| 31.01.2025 | 36,70 | 37,00 | 36,53 | 36,90 | 0,20% | 8.547,00 |
| 30.01.2025 | 36,20 | 37,00 | 36,20 | 36,83 | 1,03% | 6.659,00 |
| 29.01.2025 | 36,90 | 37,30 | 36,35 | 36,45 | -0,82% | 9.712,00 |
| 28.01.2025 | 36,50 | 37,10 | 36,50 | 36,75 | 0,41% | 5.739,00 |
| 27.01.2025 | 36,45 | 36,75 | 36,40 | 36,60 | 0,14% | 4.077,00 |
| 24.01.2025 | 37,00 | 37,00 | 36,40 | 36,55 | -2,01% | 2.685,00 |
| 23.01.2025 | 37,55 | 37,55 | 36,88 | 37,30 | -0,80% | 8.768,00 |
| 22.01.2025 | 37,68 | 37,95 | 37,45 | 37,60 | 0,40% | 5.843,00 |
| 21.01.2025 | 37,35 | 37,45 | 36,90 | 37,45 | 1,08% | 8.291,00 |
| 20.01.2025 | 37,35 | 37,35 | 36,90 | 37,05 | -0,94% | 10.614,00 |
| 17.01.2025 | 37,63 | 37,63 | 37,05 | 37,40 | -0,13% | 5.192,00 |
| 16.01.2025 | 37,30 | 37,45 | 36,90 | 37,45 | 0,40% | 6.452,00 |
| 15.01.2025 | 36,30 | 37,30 | 36,15 | 37,30 | 4,78% | 19.613,00 |
| 14.01.2025 | 36,08 | 36,08 | 35,55 | 35,60 | -0,42% | 24.738,00 |
| 13.01.2025 | 36,15 | 36,15 | 35,68 | 35,75 | -1,52% | 8.235,00 |
| 10.01.2025 | 37,25 | 37,25 | 36,00 | 36,30 | -1,09% | 11.279,00 |
| 09.01.2025 | 35,85 | 36,85 | 35,85 | 36,70 | 0,82% | 6.595,00 |
| 08.01.2025 | 37,25 | 37,55 | 36,25 | 36,40 | -2,80% | 14.435,00 |
| 07.01.2025 | 38,05 | 38,20 | 37,25 | 37,45 | -2,35% | 6.752,00 |
| 06.01.2025 | 38,40 | 38,70 | 38,03 | 38,35 | -0,52% | 12.230,00 |
| 03.01.2025 | 38,60 | 38,65 | 38,30 | 38,55 | -0,06% | 3.053,00 |
| 02.01.2025 | 38,95 | 38,95 | 38,50 | 38,58 | -0,71% | 3.717,00 |
| 31.12.2024 | 38,30 | 39,00 | 38,30 | 38,85 | 1,17% | 1.574,00 |
| 30.12.2024 | 38,85 | 38,85 | 38,25 | 38,40 | -0,78% | 6.132,00 |
| 27.12.2024 | 38,75 | 38,85 | 38,60 | 38,70 | -0,64% | 2.249,00 |
| 24.12.2024 | 38,98 | 39,05 | 38,80 | 38,95 | 0,97% | 6.253,00 |
| 23.12.2024 | 38,75 | 38,85 | 38,50 | 38,58 | -0,52% | 2.967,00 |
| 20.12.2024 | 38,25 | 38,85 | 38,10 | 38,78 | 1,24% | 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 |