£33,573
-0,23%
Echtzeit-Aktienkurs MORGAN SINDALL GRP LS-,05
Bid:
Ask:
Aktienkurse zur MORGAN SINDALL GRP LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,30 | 33,90 | 33,15 | 33,30 | -1,04% | 26.364,00 |
| 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 |
| 12.11.2024 | 38,00 | 38,20 | 37,75 | 37,75 | -1,11% | 19.830,00 |
| 11.11.2024 | 38,00 | 38,25 | 37,80 | 38,18 | 1,39% | 11.917,00 |
| 08.11.2024 | 38,00 | 38,25 | 37,65 | 37,65 | -0,66% | 15.239,00 |
| 07.11.2024 | 38,03 | 38,20 | 37,90 | 37,90 | -0,26% | 8.962,00 |
| 06.11.2024 | 37,95 | 38,30 | 37,50 | 38,00 | 0,73% | 17.223,00 |
| 05.11.2024 | 37,65 | 37,80 | 37,10 | 37,73 | 1,34% | 22.480,00 |
| 04.11.2024 | 37,68 | 37,70 | 37,23 | 37,23 | -0,73% | 7.833,00 |
| 01.11.2024 | 37,55 | 37,75 | 37,25 | 37,50 | 0,13% | 19.936,00 |
| 31.10.2024 | 37,33 | 37,50 | 37,00 | 37,45 | -0,53% | 11.357,00 |
| 30.10.2024 | 37,60 | 38,40 | 37,55 | 37,65 | -0,07% | 34.016,00 |
| 29.10.2024 | 37,90 | 37,90 | 37,18 | 37,68 | -0,46% | 17.232,00 |
| 28.10.2024 | 38,00 | 38,10 | 37,45 | 37,85 | -0,53% | 18.648,00 |
| 25.10.2024 | 38,45 | 38,60 | 38,00 | 38,05 | -1,81% | 24.240,00 |
| 24.10.2024 | 39,55 | 39,55 | 38,50 | 38,75 | -0,77% | 48.998,00 |
| 23.10.2024 | 38,85 | 39,25 | 38,65 | 39,05 | 0,51% | 76.060,00 |
| 22.10.2024 | 35,20 | 39,10 | 34,40 | 38,85 | 19,91% | 70.092,00 |
| 21.10.2024 | 33,20 | 33,25 | 32,10 | 32,40 | -2,41% | 13.473,00 |
| 18.10.2024 | 33,05 | 33,38 | 33,05 | 33,20 | 0,45% | 23.601,00 |
| 17.10.2024 | 32,60 | 33,08 | 32,48 | 33,05 | 1,07% | 20.601,00 |
| 16.10.2024 | 31,95 | 32,70 | 31,95 | 32,70 | 1,85% | 4.850,00 |
| 15.10.2024 | 31,82 | 32,21 | 31,82 | 32,10 | 1,92% | 16.632,00 |
| 14.10.2024 | 31,40 | 31,50 | 31,30 | 31,50 | 0,32% | 3.428,00 |
| 11.10.2024 | 31,33 | 31,55 | 31,33 | 31,40 | 0,32% | 10.489,00 |
| 10.10.2024 | 31,25 | 31,50 | 31,20 | 31,30 | -0,48% | 11.145,00 |
| 09.10.2024 | 31,00 | 31,50 | 31,00 | 31,45 | 1,29% | 5.328,00 |