£50,780
2,90%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2025 | 46,85 | 47,10 | 46,15 | 46,45 | -0,75% | 17.351,00 |
| 10.12.2025 | 48,45 | 48,45 | 46,80 | 46,80 | -3,21% | 31.199,00 |
| 09.12.2025 | 48,45 | 48,55 | 48,08 | 48,35 | 0,26% | 14.472,00 |
| 08.12.2025 | 47,90 | 48,25 | 47,70 | 48,23 | 1,05% | 9.218,00 |
| 05.12.2025 | 48,20 | 48,60 | 47,55 | 47,73 | -0,47% | 14.556,00 |
| 04.12.2025 | 47,40 | 48,00 | 47,28 | 47,95 | 1,48% | 20.074,00 |
| 03.12.2025 | 47,05 | 47,33 | 46,65 | 47,25 | 0,80% | 11.367,00 |
| 02.12.2025 | 47,10 | 47,25 | 46,80 | 46,88 | -0,58% | 12.115,00 |
| 01.12.2025 | 47,30 | 47,40 | 46,55 | 47,15 | -0,63% | 19.026,00 |
| 28.11.2025 | 47,10 | 47,55 | 46,90 | 47,45 | 1,06% | 7.640,00 |
| 27.11.2025 | 46,65 | 47,10 | 46,30 | 46,95 | 1,40% | 8.873,00 |
| 26.11.2025 | 45,65 | 46,43 | 45,45 | 46,30 | 1,42% | 20.146,00 |
| 25.11.2025 | 45,18 | 45,80 | 45,00 | 45,65 | 1,00% | 21.026,00 |
| 24.11.2025 | 45,05 | 45,40 | 44,80 | 45,20 | 0,89% | 19.286,00 |
| 21.11.2025 | 44,45 | 45,10 | 44,38 | 44,80 | 0,00% | 26.095,00 |
| 20.11.2025 | 44,30 | 45,00 | 44,30 | 44,80 | 1,59% | 15.462,00 |
| 19.11.2025 | 43,38 | 44,20 | 42,90 | 44,10 | 2,56% | 22.292,00 |
| 18.11.2025 | 43,53 | 43,53 | 42,80 | 43,00 | -1,71% | 6.299,00 |
| 17.11.2025 | 44,05 | 44,30 | 43,45 | 43,75 | -0,46% | 9.689,00 |
| 14.11.2025 | 44,15 | 44,15 | 43,35 | 43,95 | -1,79% | 8.204,00 |
| 13.11.2025 | 44,65 | 45,05 | 44,55 | 44,75 | 0,34% | 10.033,00 |
| 12.11.2025 | 44,50 | 45,03 | 44,40 | 44,60 | -0,22% | 13.333,00 |
| 11.11.2025 | 44,80 | 45,00 | 44,45 | 44,70 | 0,45% | 10.372,00 |
| 10.11.2025 | 44,70 | 44,70 | 44,30 | 44,50 | 1,95% | 8.911,00 |
| 07.11.2025 | 44,90 | 44,90 | 43,40 | 43,65 | -2,68% | 13.390,00 |
| 06.11.2025 | 45,65 | 45,70 | 44,80 | 44,85 | -1,75% | 10.472,00 |
| 05.11.2025 | 45,40 | 45,83 | 45,20 | 45,65 | 0,33% | 10.608,00 |
| 04.11.2025 | 45,45 | 45,85 | 45,25 | 45,50 | -0,66% | 11.160,00 |
| 03.11.2025 | 46,50 | 46,50 | 45,65 | 45,80 | -1,72% | 3.770,00 |
| 31.10.2025 | 46,45 | 46,95 | 46,40 | 46,60 | 0,11% | 15.730,00 |
| 30.10.2025 | 46,75 | 47,00 | 46,40 | 46,55 | -0,90% | 8.538,00 |
| 29.10.2025 | 47,25 | 47,25 | 46,83 | 46,98 | -1,16% | 8.476,00 |
| 28.10.2025 | 47,30 | 47,55 | 46,90 | 47,53 | 0,05% | 10.518,00 |
| 27.10.2025 | 47,10 | 47,95 | 46,95 | 47,50 | 1,06% | 17.465,00 |
| 24.10.2025 | 47,05 | 47,05 | 46,25 | 47,00 | 0,05% | 7.856,00 |
| 23.10.2025 | 47,65 | 47,65 | 46,70 | 46,98 | -0,27% | 17.585,00 |
| 22.10.2025 | 47,15 | 47,83 | 47,05 | 47,10 | 0,64% | 7.766,00 |
| 21.10.2025 | 47,50 | 47,80 | 46,40 | 46,80 | -1,78% | 9.797,00 |
| 20.10.2025 | 47,70 | 48,25 | 47,50 | 47,65 | -0,26% | 7.033,00 |
| 17.10.2025 | 47,88 | 48,20 | 47,30 | 47,78 | -1,09% | 10.786,00 |
| 16.10.2025 | 48,95 | 48,95 | 47,95 | 48,30 | -1,43% | 7.269,00 |
| 15.10.2025 | 49,15 | 49,55 | 48,75 | 49,00 | -0,31% | 15.272,00 |
| 14.10.2025 | 48,75 | 49,15 | 48,50 | 49,15 | -0,61% | 7.009,00 |
| 13.10.2025 | 48,33 | 49,65 | 48,33 | 49,45 | 0,71% | 10.834,00 |
| 10.10.2025 | 48,95 | 49,60 | 48,93 | 49,10 | -0,10% | 6.149,00 |
| 09.10.2025 | 49,05 | 49,23 | 48,50 | 49,15 | 0,31% | 15.280,00 |
| 08.10.2025 | 48,43 | 49,05 | 48,25 | 49,00 | 0,62% | 15.233,00 |
| 07.10.2025 | 49,55 | 49,75 | 48,70 | 48,70 | -2,01% | 16.082,00 |
| 06.10.2025 | 49,28 | 49,80 | 48,93 | 49,70 | 0,91% | 6.874,00 |
| 03.10.2025 | 48,75 | 49,63 | 48,35 | 49,25 | 1,13% | 30.421,00 |
| 02.10.2025 | 46,70 | 49,40 | 45,30 | 48,70 | 11,31% | 37.625,00 |
| 01.10.2025 | 44,05 | 44,05 | 43,35 | 43,75 | -1,24% | 15.818,00 |
| 30.09.2025 | 43,68 | 44,40 | 43,68 | 44,30 | 1,37% | 15.034,00 |
| 29.09.2025 | 43,55 | 43,83 | 43,20 | 43,70 | 1,63% | 11.971,00 |
| 26.09.2025 | 42,95 | 43,25 | 42,75 | 43,00 | 1,42% | 3.566,00 |
| 25.09.2025 | 43,35 | 43,35 | 42,10 | 42,40 | -2,75% | 19.372,00 |
| 24.09.2025 | 43,25 | 43,80 | 43,25 | 43,60 | 0,98% | 16.506,00 |
| 23.09.2025 | 43,75 | 43,90 | 43,10 | 43,18 | -0,52% | 9.535,00 |
| 22.09.2025 | 43,15 | 43,45 | 42,80 | 43,40 | 0,46% | 12.149,00 |
| 19.09.2025 | 42,85 | 43,25 | 42,65 | 43,20 | 0,70% | 18.001,00 |
| 18.09.2025 | 42,30 | 42,95 | 42,30 | 42,90 | 1,42% | 10.267,00 |
| 17.09.2025 | 41,50 | 42,58 | 41,40 | 42,30 | 3,05% | 8.893,00 |