£47,914
0,41%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2026 | 44,33 | 45,03 | 43,75 | 44,75 | 0,90% | 18.506,00 |
| 10.03.2026 | 43,13 | 45,00 | 41,25 | 44,35 | 2,90% | 31.863,00 |
| 09.03.2026 | 43,85 | 44,00 | 42,60 | 43,10 | -4,33% | 6.657,00 |
| 06.03.2026 | 45,43 | 46,00 | 44,50 | 45,05 | -0,99% | 20.301,00 |
| 05.03.2026 | 46,10 | 46,65 | 45,45 | 45,50 | -2,05% | 15.950,00 |
| 04.03.2026 | 46,30 | 46,63 | 45,90 | 46,45 | 0,43% | 20.526,00 |
| 03.03.2026 | 48,20 | 48,20 | 45,90 | 46,25 | -3,24% | 20.360,00 |
| 02.03.2026 | 49,50 | 49,50 | 47,55 | 47,80 | -4,78% | 17.211,00 |
| 27.02.2026 | 50,50 | 50,75 | 49,80 | 50,20 | -0,30% | 14.772,00 |
| 26.02.2026 | 51,70 | 51,70 | 50,10 | 50,35 | -1,66% | 14.841,00 |
| 25.02.2026 | 53,40 | 53,90 | 50,80 | 51,20 | -3,94% | 26.147,00 |
| 24.02.2026 | 54,10 | 54,30 | 53,30 | 53,30 | -1,48% | 12.927,00 |
| 23.02.2026 | 56,00 | 56,00 | 53,90 | 54,10 | -1,64% | 12.603,00 |
| 20.02.2026 | 54,15 | 55,30 | 53,80 | 55,00 | 2,80% | 24.825,00 |
| 19.02.2026 | 54,40 | 54,40 | 53,35 | 53,50 | -0,83% | 10.291,00 |
| 18.02.2026 | 54,25 | 54,30 | 53,40 | 53,95 | 0,65% | 35.217,00 |
| 17.02.2026 | 53,40 | 53,70 | 53,00 | 53,60 | -0,56% | 21.719,00 |
| 16.02.2026 | 54,00 | 54,15 | 53,60 | 53,90 | -0,46% | 9.311,00 |
| 13.02.2026 | 53,40 | 54,90 | 52,90 | 54,15 | 2,36% | 27.560,00 |
| 12.02.2026 | 53,05 | 54,80 | 52,60 | 52,90 | 4,75% | 38.908,00 |
| 11.02.2026 | 49,95 | 50,70 | 49,30 | 50,50 | 0,80% | 24.022,00 |
| 10.02.2026 | 50,20 | 50,30 | 49,83 | 50,10 | 0,00% | 14.353,00 |
| 09.02.2026 | 50,20 | 50,75 | 49,40 | 50,10 | -0,60% | 14.235,00 |
| 06.02.2026 | 49,05 | 50,55 | 48,35 | 50,40 | 2,13% | 11.753,00 |
| 05.02.2026 | 49,70 | 50,00 | 49,20 | 49,35 | -1,30% | 4.612,00 |
| 04.02.2026 | 49,75 | 50,90 | 49,40 | 50,00 | 0,76% | 11.912,00 |
| 03.02.2026 | 51,20 | 51,20 | 49,40 | 49,63 | -2,70% | 8.097,00 |
| 02.02.2026 | 49,15 | 51,00 | 49,10 | 51,00 | 3,45% | 9.511,00 |
| 30.01.2026 | 49,00 | 49,83 | 49,00 | 49,30 | 0,51% | 10.061,00 |
| 29.01.2026 | 48,85 | 49,45 | 48,85 | 49,05 | 0,20% | 9.761,00 |
| 28.01.2026 | 49,75 | 49,93 | 48,90 | 48,95 | -1,21% | 8.161,00 |
| 27.01.2026 | 49,25 | 49,55 | 48,95 | 49,55 | 1,12% | 6.766,00 |
| 26.01.2026 | 48,90 | 49,40 | 48,75 | 49,00 | 0,31% | 5.626,00 |
| 23.01.2026 | 48,95 | 49,20 | 48,60 | 48,85 | -0,41% | 9.921,00 |
| 22.01.2026 | 48,68 | 49,43 | 48,50 | 49,05 | 1,24% | 11.221,00 |
| 21.01.2026 | 48,70 | 48,85 | 47,60 | 48,45 | -0,46% | 13.686,00 |
| 20.01.2026 | 48,95 | 49,00 | 48,25 | 48,68 | -2,16% | 10.015,00 |
| 19.01.2026 | 49,30 | 49,75 | 49,00 | 49,75 | 0,00% | 11.990,00 |
| 16.01.2026 | 49,43 | 49,78 | 49,35 | 49,75 | 0,45% | 10.180,00 |
| 15.01.2026 | 47,70 | 49,60 | 47,70 | 49,53 | 3,50% | 7.653,00 |
| 14.01.2026 | 48,50 | 48,53 | 47,70 | 47,85 | -0,73% | 8.549,00 |
| 13.01.2026 | 49,00 | 49,05 | 48,10 | 48,20 | -1,73% | 8.794,00 |
| 12.01.2026 | 49,35 | 49,35 | 48,20 | 49,05 | -0,61% | 15.922,00 |
| 09.01.2026 | 48,50 | 49,43 | 48,05 | 49,35 | 1,75% | 14.844,00 |
| 08.01.2026 | 48,80 | 49,10 | 48,45 | 48,50 | -1,02% | 19.761,00 |
| 07.01.2026 | 47,50 | 49,00 | 47,40 | 49,00 | 3,16% | 13.318,00 |
| 06.01.2026 | 47,30 | 47,50 | 46,90 | 47,50 | 0,96% | 10.696,00 |
| 05.01.2026 | 47,25 | 47,90 | 46,63 | 47,05 | 1,84% | 12.831,00 |
| 02.01.2026 | 46,90 | 46,90 | 45,45 | 46,20 | -0,43% | 8.777,00 |
| 31.12.2025 | 46,28 | 46,50 | 46,25 | 46,40 | -0,80% | 2.513,00 |
| 30.12.2025 | 46,68 | 46,85 | 46,30 | 46,78 | 0,92% | 13.724,00 |
| 29.12.2025 | 46,85 | 46,85 | 46,25 | 46,35 | -0,70% | 8.852,00 |
| 24.12.2025 | 47,10 | 47,13 | 46,68 | 46,68 | -0,90% | 1.114,00 |
| 23.12.2025 | 47,05 | 47,15 | 46,60 | 47,10 | 0,32% | 10.370,00 |
| 22.12.2025 | 46,80 | 47,05 | 46,55 | 46,95 | 0,21% | 2.201,00 |
| 19.12.2025 | 46,70 | 47,00 | 46,50 | 46,85 | 0,00% | 10.171,00 |
| 18.12.2025 | 47,00 | 47,00 | 46,30 | 46,85 | 0,70% | 30.590,00 |
| 17.12.2025 | 46,40 | 47,03 | 46,40 | 46,53 | 0,38% | 30.663,00 |
| 16.12.2025 | 47,25 | 47,25 | 46,35 | 46,35 | -2,42% | 12.677,00 |
| 15.12.2025 | 46,48 | 47,60 | 46,45 | 47,50 | 2,37% | 18.402,00 |
| 12.12.2025 | 46,65 | 47,40 | 46,33 | 46,40 | -0,11% | 14.054,00 |