£45,667
2,62%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 44,81 | 45,51 | 44,75 | 45,49 | 2,23% | - |
| 30.07.2026 | 43,76 | 44,84 | 43,76 | 44,50 | 2,39% | 23.962,00 |
| 29.07.2026 | 43,22 | 43,86 | 43,10 | 43,46 | 0,23% | 24.317,00 |
| 28.07.2026 | 45,00 | 45,38 | 43,28 | 43,36 | -2,47% | 26.788,00 |
| 27.07.2026 | 45,66 | 45,66 | 43,96 | 44,46 | -1,59% | 49.787,00 |
| 24.07.2026 | 47,69 | 47,95 | 45,12 | 45,18 | -5,50% | 37.597,00 |
| 23.07.2026 | 48,26 | 50,10 | 47,63 | 47,81 | -4,11% | 53.430,00 |
| 22.07.2026 | 48,12 | 49,98 | 47,98 | 49,86 | 3,40% | 16.291,00 |
| 21.07.2026 | 46,62 | 48,38 | 46,62 | 48,22 | 2,14% | 14.149,00 |
| 20.07.2026 | 47,04 | 48,12 | 47,00 | 47,21 | -0,42% | 20.452,00 |
| 17.07.2026 | 47,30 | 47,66 | 46,84 | 47,41 | -0,32% | 19.273,00 |
| 16.07.2026 | 47,44 | 47,60 | 46,87 | 47,56 | 0,89% | 17.110,00 |
| 15.07.2026 | 46,70 | 47,37 | 46,33 | 47,14 | 0,99% | 28.331,00 |
| 14.07.2026 | 47,09 | 47,16 | 46,18 | 46,68 | -0,93% | 19.173,00 |
| 13.07.2026 | 47,74 | 47,74 | 46,88 | 47,12 | -1,44% | 14.278,00 |
| 10.07.2026 | 48,54 | 48,86 | 47,56 | 47,81 | -2,51% | 33.062,00 |
| 09.07.2026 | 48,78 | 49,34 | 48,18 | 49,04 | 2,42% | 34.576,00 |
| 08.07.2026 | 49,26 | 49,26 | 47,46 | 47,88 | -3,78% | 29.568,00 |
| 07.07.2026 | 50,30 | 50,75 | 49,56 | 49,76 | -1,37% | 24.178,00 |
| 06.07.2026 | 50,63 | 50,80 | 49,92 | 50,45 | -1,13% | 13.619,00 |
| 03.07.2026 | 50,50 | 51,08 | 50,38 | 51,03 | 1,64% | 17.165,00 |
| 02.07.2026 | 49,70 | 50,70 | 49,44 | 50,20 | 1,11% | 18.625,00 |
| 01.07.2026 | 48,72 | 49,66 | 48,72 | 49,65 | 0,67% | 22.269,00 |
| 30.06.2026 | 50,12 | 50,12 | 48,60 | 49,32 | 0,57% | 26.058,00 |
| 29.06.2026 | 49,93 | 49,93 | 48,56 | 49,04 | -1,09% | 25.964,00 |
| 26.06.2026 | 49,34 | 49,76 | 49,00 | 49,58 | -0,16% | 19.147,00 |
| 25.06.2026 | 48,56 | 50,20 | 48,56 | 49,66 | 2,20% | 33.104,00 |
| 24.06.2026 | 47,23 | 48,59 | 47,15 | 48,59 | 2,68% | 25.906,00 |
| 23.06.2026 | 46,83 | 47,34 | 46,46 | 47,32 | -0,76% | 24.949,00 |
| 22.06.2026 | 46,92 | 47,68 | 46,15 | 47,68 | 0,85% | 16.140,00 |
| 19.06.2026 | 47,17 | 47,35 | 46,95 | 47,28 | 0,13% | 20.244,00 |
| 18.06.2026 | 46,54 | 47,27 | 46,54 | 47,22 | 1,03% | 7.735,00 |
| 17.06.2026 | 45,94 | 46,90 | 45,94 | 46,74 | 0,99% | 22.744,00 |
| 16.06.2026 | 46,24 | 46,45 | 45,75 | 46,28 | 0,35% | 14.925,00 |
| 15.06.2026 | 46,78 | 46,94 | 45,97 | 46,12 | 0,26% | 19.342,00 |
| 12.06.2026 | 46,28 | 46,46 | 45,72 | 46,00 | 1,68% | 21.753,00 |
| 11.06.2026 | 44,36 | 45,30 | 43,90 | 45,24 | 1,66% | 20.341,00 |
| 10.06.2026 | 44,36 | 45,18 | 43,96 | 44,50 | 0,75% | 39.142,00 |
| 09.06.2026 | 44,48 | 45,16 | 44,17 | 44,17 | -0,61% | 19.320,00 |
| 08.06.2026 | 44,37 | 44,90 | 43,92 | 44,44 | -1,22% | 37.125,00 |
| 05.06.2026 | 44,87 | 45,55 | 44,70 | 44,99 | 0,96% | 12.259,00 |
| 04.06.2026 | 44,03 | 44,66 | 43,99 | 44,56 | 1,00% | 22.954,00 |
| 03.06.2026 | 44,30 | 44,60 | 43,96 | 44,12 | -0,72% | 21.880,00 |
| 02.06.2026 | 44,30 | 44,58 | 43,82 | 44,44 | 2,16% | 13.718,00 |
| 01.06.2026 | 45,25 | 45,25 | 43,42 | 43,50 | -4,31% | 16.577,00 |
| 29.05.2026 | 45,36 | 45,80 | 45,04 | 45,46 | 0,98% | 32.604,00 |
| 28.05.2026 | 45,34 | 45,70 | 44,70 | 45,02 | -1,66% | 36.847,00 |
| 27.05.2026 | 45,66 | 46,32 | 45,42 | 45,78 | 0,04% | 19.794,00 |
| 26.05.2026 | 45,70 | 46,14 | 45,60 | 45,76 | 1,06% | 15.027,00 |
| 25.05.2026 | 45,44 | 45,44 | 45,28 | 45,28 | 1,08% | - |
| 22.05.2026 | 44,62 | 45,20 | 44,31 | 44,80 | 0,99% | 19.633,00 |
| 21.05.2026 | 44,02 | 45,02 | 44,02 | 44,36 | -0,89% | 18.532,00 |
| 20.05.2026 | 43,59 | 45,14 | 43,49 | 44,76 | 2,24% | 22.261,00 |
| 19.05.2026 | 43,38 | 44,09 | 43,22 | 43,78 | 0,51% | 37.508,00 |
| 18.05.2026 | 44,90 | 44,92 | 43,52 | 43,56 | -3,73% | 30.764,00 |
| 15.05.2026 | 45,98 | 45,98 | 44,76 | 45,25 | -2,06% | 28.958,00 |
| 14.05.2026 | 46,03 | 46,35 | 45,62 | 46,20 | -0,79% | 24.446,00 |
| 13.05.2026 | 47,00 | 47,00 | 46,06 | 46,57 | 0,45% | 39.325,00 |
| 12.05.2026 | 47,15 | 47,15 | 46,28 | 46,36 | -1,53% | 20.531,00 |
| 11.05.2026 | 46,38 | 47,34 | 46,38 | 47,08 | -0,38% | 26.144,00 |
| 08.05.2026 | 47,40 | 48,24 | 47,24 | 47,26 | -0,96% | 20.816,00 |
| 07.05.2026 | 48,45 | 48,47 | 47,72 | 47,72 | -0,42% | 26.190,00 |
| 06.05.2026 | 47,24 | 48,36 | 46,92 | 47,92 | 4,08% | 31.347,00 |
| 05.05.2026 | 46,60 | 47,05 | 45,93 | 46,04 | -2,24% | 23.556,00 |
| 04.05.2026 | 47,14 | 47,14 | 47,06 | 47,09 | 1,06% | - |
| 01.05.2026 | 46,60 | 46,88 | 46,38 | 46,60 | -0,34% | 9.393,00 |
| 30.04.2026 | 46,10 | 46,86 | 45,68 | 46,76 | 1,94% | 14.708,00 |
| 29.04.2026 | 46,74 | 47,00 | 45,82 | 45,87 | -1,90% | 17.256,00 |
| 28.04.2026 | 47,36 | 47,36 | 46,56 | 46,76 | -1,16% | 23.887,00 |
| 27.04.2026 | 48,20 | 48,30 | 47,16 | 47,31 | -1,76% | 16.781,00 |
| 24.04.2026 | 48,74 | 48,81 | 47,98 | 48,16 | -1,27% | 10.220,00 |
| 23.04.2026 | 48,82 | 48,92 | 48,20 | 48,78 | -0,89% | 18.851,00 |
| 22.04.2026 | 49,06 | 49,40 | 48,88 | 49,22 | 0,98% | 17.543,00 |
| 21.04.2026 | 48,97 | 49,36 | 48,54 | 48,74 | -0,47% | 24.873,00 |
| 20.04.2026 | 48,74 | 49,29 | 48,38 | 48,97 | -0,51% | 20.833,00 |
| 17.04.2026 | 48,08 | 49,60 | 47,75 | 49,22 | 2,01% | 49.481,00 |
| 16.04.2026 | 48,16 | 49,76 | 47,90 | 48,25 | 7,65% | 44.222,00 |
| 15.04.2026 | 45,60 | 45,72 | 44,62 | 44,82 | -1,19% | 22.394,00 |
| 14.04.2026 | 44,44 | 45,64 | 44,44 | 45,36 | 1,43% | 25.979,00 |
| 13.04.2026 | 44,46 | 44,78 | 44,24 | 44,72 | -0,27% | 11.678,00 |
| 10.04.2026 | 45,02 | 45,82 | 44,84 | 44,84 | -0,04% | 25.635,00 |
| 09.04.2026 | 45,26 | 45,26 | 44,48 | 44,86 | 0,13% | 14.825,00 |
| 08.04.2026 | 43,56 | 45,46 | 43,35 | 44,80 | 6,77% | 17.330,00 |
| 07.04.2026 | 42,38 | 42,57 | 41,74 | 41,96 | -0,57% | 16.521,00 |
| 02.04.2026 | 41,55 | 42,45 | 41,40 | 42,20 | -0,30% | 8.831,00 |
| 01.04.2026 | 42,60 | 42,90 | 42,05 | 42,33 | 2,48% | 18.693,00 |
| 31.03.2026 | 41,40 | 41,90 | 41,15 | 41,30 | 0,00% | 17.962,00 |
| 30.03.2026 | 41,70 | 41,70 | 41,00 | 41,30 | -0,24% | 36.080,00 |
| 27.03.2026 | 42,20 | 42,20 | 41,38 | 41,40 | -2,19% | 16.944,00 |
| 26.03.2026 | 42,60 | 42,65 | 41,95 | 42,33 | -1,57% | 10.730,00 |
| 25.03.2026 | 42,75 | 43,35 | 42,75 | 43,00 | 1,42% | 19.003,00 |
| 24.03.2026 | 40,20 | 42,55 | 40,20 | 42,40 | 0,47% | 28.784,00 |
| 23.03.2026 | 41,65 | 43,00 | 40,00 | 42,20 | 2,30% | 29.656,00 |
| 20.03.2026 | 42,25 | 42,55 | 41,15 | 41,25 | -1,20% | 30.196,00 |
| 19.03.2026 | 43,25 | 43,30 | 41,60 | 41,75 | -4,79% | 28.629,00 |
| 18.03.2026 | 44,28 | 44,60 | 43,45 | 43,85 | 0,57% | 17.765,00 |
| 17.03.2026 | 43,40 | 44,15 | 43,05 | 43,60 | 0,00% | 16.537,00 |
| 16.03.2026 | 42,50 | 44,60 | 42,50 | 43,60 | -0,57% | 28.024,00 |
| 13.03.2026 | 43,90 | 44,20 | 43,10 | 43,85 | 0,00% | 18.532,00 |
| 12.03.2026 | 44,60 | 44,75 | 43,78 | 43,85 | -2,01% | 15.213,00 |