£39,428
0,53%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 39,41 | 39,50 | 39,00 | 39,42 | 0,51% | - |
| 20.10.2026 | 39,56 | 39,56 | 38,17 | 39,22 | 0,31% | 15.436,00 |
| 19.10.2026 | 39,02 | 39,36 | 38,82 | 39,10 | -1,16% | 15.904,00 |
| 16.10.2026 | 39,24 | 39,72 | 39,14 | 39,56 | 1,38% | 19.915,00 |
| 15.10.2026 | 38,50 | 39,38 | 38,20 | 39,02 | 0,15% | 33.911,00 |
| 14.10.2026 | 39,88 | 40,07 | 38,80 | 38,96 | -1,52% | 31.519,00 |
| 13.10.2026 | 41,12 | 41,34 | 39,56 | 39,56 | -3,68% | 16.817,00 |
| 12.10.2026 | 41,14 | 41,21 | 40,67 | 41,07 | 0,61% | 4.164,00 |
| 09.10.2026 | 41,47 | 41,48 | 40,82 | 40,82 | 0,77% | 18.959,00 |
| 08.10.2026 | 40,19 | 41,24 | 40,08 | 40,51 | -1,05% | 17.034,00 |
| 07.10.2026 | 41,72 | 42,02 | 40,90 | 40,94 | -1,87% | 19.794,00 |
| 06.10.2026 | 41,72 | 41,97 | 41,50 | 41,72 | 0,24% | 16.861,00 |
| 05.10.2026 | 41,88 | 41,92 | 41,46 | 41,62 | -1,12% | 17.609,00 |
| 02.10.2026 | 42,13 | 42,87 | 42,02 | 42,09 | 0,17% | 11.405,00 |
| 01.10.2026 | 42,44 | 42,48 | 41,50 | 42,02 | -2,46% | 23.515,00 |
| 30.09.2026 | 43,98 | 44,12 | 42,99 | 43,08 | -0,05% | 26.210,00 |
| 29.09.2026 | 42,88 | 43,70 | 42,66 | 43,10 | -0,14% | 28.255,00 |
| 28.09.2026 | 42,33 | 44,41 | 42,33 | 43,16 | 2,42% | 17.623,00 |
| 25.09.2026 | 42,54 | 42,54 | 42,04 | 42,14 | 0,36% | 18.335,00 |
| 24.09.2026 | 41,03 | 42,12 | 41,03 | 41,99 | 0,50% | 17.686,00 |
| 23.09.2026 | 42,65 | 42,65 | 41,60 | 41,78 | -0,88% | 14.062,00 |
| 22.09.2026 | 42,56 | 42,80 | 42,00 | 42,15 | -0,40% | 12.649,00 |
| 21.09.2026 | 42,48 | 42,81 | 42,22 | 42,32 | 0,67% | 13.338,00 |
| 18.09.2026 | 41,50 | 42,34 | 41,50 | 42,04 | 0,94% | 31.001,00 |
| 17.09.2026 | 42,00 | 42,08 | 41,47 | 41,65 | 0,31% | 14.536,00 |
| 16.09.2026 | 40,76 | 41,66 | 40,70 | 41,52 | 3,23% | 22.219,00 |
| 15.09.2026 | 40,08 | 40,56 | 39,54 | 40,22 | -0,27% | 14.694,00 |
| 14.09.2026 | 39,90 | 40,66 | 39,63 | 40,33 | 0,07% | 18.407,00 |
| 11.09.2026 | 39,67 | 40,60 | 39,62 | 40,30 | 2,28% | 16.531,00 |
| 10.09.2026 | 40,38 | 40,52 | 39,38 | 39,40 | -2,48% | 15.408,00 |
| 09.09.2026 | 40,64 | 41,64 | 40,30 | 40,40 | -2,88% | 5.267,00 |
| 08.09.2026 | 41,80 | 41,84 | 41,19 | 41,60 | -1,12% | 16.477,00 |
| 07.09.2026 | 42,60 | 42,60 | 42,07 | 42,07 | -0,40% | 2.289,00 |
| 04.09.2026 | 41,70 | 42,27 | 41,44 | 42,24 | 1,10% | 13.198,00 |
| 03.09.2026 | 41,96 | 41,96 | 41,23 | 41,78 | -0,24% | 32.041,00 |
| 02.09.2026 | 41,84 | 42,60 | 41,64 | 41,88 | -1,18% | 12.295,00 |
| 01.09.2026 | 43,90 | 43,90 | 42,29 | 42,38 | -4,46% | 18.469,00 |
| 31.08.2026 | 44,10 | 44,36 | 44,06 | 44,36 | 1,41% | - |
| 28.08.2026 | 44,13 | 44,28 | 43,64 | 43,74 | -0,09% | 22.731,00 |
| 27.08.2026 | 44,67 | 44,69 | 43,78 | 43,78 | -1,04% | 20.153,00 |
| 26.08.2026 | 44,24 | 44,52 | 44,05 | 44,24 | 0,14% | 9.741,00 |
| 25.08.2026 | 44,40 | 45,00 | 44,07 | 44,18 | 0,91% | 18.367,00 |
| 24.08.2026 | 43,53 | 44,02 | 43,37 | 43,78 | 0,46% | 10.204,00 |
| 21.08.2026 | 43,34 | 43,78 | 43,26 | 43,58 | 0,55% | 12.123,00 |
| 20.08.2026 | 43,82 | 44,09 | 43,24 | 43,34 | -1,23% | 9.917,00 |
| 19.08.2026 | 44,66 | 44,70 | 43,72 | 43,88 | -1,46% | 11.226,00 |
| 18.08.2026 | 44,71 | 45,09 | 44,50 | 44,53 | -1,40% | 25.502,00 |
| 17.08.2026 | 45,72 | 45,88 | 45,00 | 45,16 | -0,92% | 21.998,00 |
| 14.08.2026 | 45,24 | 45,78 | 45,11 | 45,58 | 0,53% | 7.705,00 |
| 13.08.2026 | 45,18 | 45,96 | 45,06 | 45,34 | 0,96% | 10.347,00 |
| 12.08.2026 | 44,04 | 45,42 | 44,02 | 44,91 | 0,97% | 21.725,00 |
| 11.08.2026 | 45,20 | 45,20 | 44,00 | 44,48 | -0,67% | 15.515,00 |
| 10.08.2026 | 45,03 | 45,34 | 44,68 | 44,78 | -0,44% | 15.957,00 |
| 07.08.2026 | 44,68 | 45,23 | 44,44 | 44,98 | 0,65% | 22.715,00 |
| 06.08.2026 | 44,26 | 44,75 | 44,22 | 44,69 | 0,11% | 13.959,00 |
| 05.08.2026 | 44,02 | 45,04 | 44,00 | 44,64 | 1,78% | 9.647,00 |
| 04.08.2026 | 44,20 | 44,39 | 43,58 | 43,86 | -0,59% | 40.752,00 |
| 03.08.2026 | 46,49 | 46,49 | 43,58 | 44,12 | -1,34% | 45.180,00 |
| 31.07.2026 | 44,58 | 45,40 | 44,48 | 44,72 | 0,49% | 24.148,00 |
| 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 |