51,250€
0,49%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 50,65 | 51,50 | 50,45 | 51,50 | 0,98% | - |
| 21.08.2025 | 50,65 | 51,25 | 50,40 | 51,00 | 0,49% | - |
| 20.08.2025 | 51,25 | 51,50 | 50,45 | 50,75 | -0,98% | - |
| 19.08.2025 | 51,75 | 52,50 | 51,25 | 51,25 | -0,97% | - |
| 18.08.2025 | 52,00 | 52,50 | 51,75 | 51,75 | 0,00% | - |
| 15.08.2025 | 53,00 | 53,25 | 51,75 | 51,75 | -1,90% | - |
| 14.08.2025 | 52,75 | 53,50 | 52,25 | 52,75 | 0,00% | - |
| 13.08.2025 | 53,50 | 54,00 | 52,50 | 52,75 | -0,94% | - |
| 12.08.2025 | 52,75 | 54,00 | 52,75 | 53,25 | 0,95% | - |
| 11.08.2025 | 53,00 | 53,25 | 52,50 | 52,75 | -0,47% | - |
| 08.08.2025 | 53,00 | 53,00 | 52,25 | 53,00 | 0,47% | - |
| 07.08.2025 | 52,00 | 53,00 | 51,25 | 52,75 | 1,93% | - |
| 06.08.2025 | 52,75 | 53,00 | 51,50 | 51,75 | -2,36% | - |
| 05.08.2025 | 52,75 | 53,50 | 52,75 | 53,00 | 0,47% | - |
| 04.08.2025 | 52,50 | 53,50 | 52,00 | 52,75 | 0,96% | - |
| 01.08.2025 | 53,25 | 54,25 | 51,75 | 52,25 | -2,34% | - |
| 31.07.2025 | 54,00 | 55,25 | 53,50 | 53,50 | -1,38% | - |
| 30.07.2025 | 54,00 | 54,50 | 53,25 | 54,25 | 0,46% | - |
| 29.07.2025 | 52,00 | 55,25 | 51,75 | 54,00 | 4,35% | - |
| 28.07.2025 | 52,75 | 52,75 | 51,50 | 51,75 | -0,96% | - |
| 25.07.2025 | 52,50 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 24.07.2025 | 53,00 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 23.07.2025 | 54,75 | 54,75 | 52,75 | 52,75 | -3,21% | - |
| 22.07.2025 | 54,50 | 54,75 | 53,75 | 54,50 | -0,46% | - |
| 21.07.2025 | 54,25 | 55,00 | 54,25 | 54,75 | 0,92% | - |
| 18.07.2025 | 54,00 | 54,50 | 53,50 | 54,25 | 0,00% | - |
| 17.07.2025 | 53,75 | 54,75 | 53,75 | 54,25 | 0,46% | - |
| 16.07.2025 | 53,00 | 54,00 | 52,75 | 54,00 | 1,89% | - |
| 15.07.2025 | 53,75 | 54,00 | 52,75 | 53,00 | -1,85% | - |
| 14.07.2025 | 52,50 | 54,00 | 52,50 | 54,00 | 1,89% | - |
| 11.07.2025 | 52,75 | 53,75 | 52,50 | 53,00 | 0,00% | - |
| 10.07.2025 | 53,00 | 53,50 | 52,75 | 53,00 | 0,47% | - |
| 09.07.2025 | 52,00 | 53,50 | 51,75 | 52,75 | 1,44% | - |
| 08.07.2025 | 52,00 | 52,50 | 51,75 | 52,00 | 0,00% | - |
| 07.07.2025 | 51,75 | 52,50 | 51,25 | 52,00 | 0,97% | - |
| 04.07.2025 | 51,75 | 52,50 | 51,25 | 51,50 | -1,90% | - |
| 03.07.2025 | 51,25 | 52,50 | 51,25 | 52,50 | 2,94% | - |
| 02.07.2025 | 52,50 | 53,00 | 50,55 | 51,00 | -2,86% | - |
| 01.07.2025 | 54,00 | 54,00 | 52,50 | 52,50 | -2,33% | - |
| 30.06.2025 | 53,75 | 54,25 | 53,25 | 53,75 | 0,47% | - |
| 27.06.2025 | 53,00 | 53,75 | 52,75 | 53,50 | 1,42% | - |
| 26.06.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 1,44% | - |
| 25.06.2025 | 52,50 | 52,50 | 51,50 | 52,00 | -0,95% | - |
| 24.06.2025 | 52,25 | 53,00 | 51,75 | 52,50 | 1,45% | - |
| 23.06.2025 | 50,10 | 52,25 | 49,75 | 51,75 | 2,37% | - |
| 20.06.2025 | 50,90 | 51,00 | 50,10 | 50,55 | 0,40% | - |
| 19.06.2025 | 50,65 | 52,00 | 50,35 | 50,35 | -1,27% | - |
| 18.06.2025 | 52,00 | 52,50 | 50,55 | 51,00 | -1,92% | - |
| 17.06.2025 | 45,00 | 53,00 | 45,00 | 52,00 | 15,04% | 592,00 |
| 16.06.2025 | 44,60 | 45,70 | 44,30 | 45,20 | 1,80% | - |
| 13.06.2025 | 45,00 | 45,20 | 44,10 | 44,40 | -1,99% | - |
| 12.06.2025 | 45,00 | 45,70 | 44,80 | 45,30 | 0,22% | - |
| 11.06.2025 | 44,90 | 46,20 | 44,90 | 45,20 | 0,22% | - |
| 10.06.2025 | 45,00 | 45,70 | 45,00 | 45,10 | 0,22% | - |
| 09.06.2025 | 44,70 | 45,40 | 44,60 | 45,00 | 0,22% | - |
| 06.06.2025 | 44,80 | 45,40 | 44,40 | 44,90 | 0,22% | - |
| 05.06.2025 | 45,00 | 45,40 | 44,60 | 44,80 | -0,88% | - |
| 04.06.2025 | 45,20 | 45,60 | 44,80 | 45,20 | 0,44% | - |
| 03.06.2025 | 45,80 | 46,00 | 44,80 | 45,00 | -2,17% | - |
| 02.06.2025 | 46,10 | 46,80 | 45,40 | 46,00 | -0,86% | - |
| 30.05.2025 | 46,20 | 46,60 | 46,00 | 46,40 | 0,43% | - |
| 29.05.2025 | 46,80 | 46,90 | 46,00 | 46,20 | -0,22% | - |
| 28.05.2025 | 45,80 | 46,40 | 45,50 | 46,30 | 1,09% | - |
| 27.05.2025 | 45,80 | 46,40 | 45,60 | 45,80 | 0,00% | - |
| 26.05.2025 | 45,90 | 46,00 | 45,70 | 45,80 | 0,44% | - |
| 23.05.2025 | 45,50 | 46,20 | 45,10 | 45,60 | 0,22% | - |
| 22.05.2025 | 45,00 | 45,70 | 44,80 | 45,50 | 1,11% | - |
| 21.05.2025 | 44,50 | 45,40 | 44,50 | 45,00 | 0,90% | - |
| 20.05.2025 | 44,50 | 45,00 | 44,30 | 44,60 | 0,22% | - |
| 19.05.2025 | 43,70 | 44,60 | 43,50 | 44,50 | 1,83% | - |
| 16.05.2025 | 43,70 | 44,00 | 43,40 | 43,70 | 0,00% | - |
| 15.05.2025 | 42,70 | 43,80 | 42,70 | 43,70 | 1,86% | - |
| 14.05.2025 | 43,30 | 43,60 | 42,70 | 42,90 | -0,92% | - |
| 13.05.2025 | 43,10 | 43,30 | 42,70 | 43,30 | 0,46% | - |
| 12.05.2025 | 43,90 | 44,40 | 42,90 | 43,10 | -1,37% | - |
| 09.05.2025 | 43,60 | 44,20 | 43,50 | 43,70 | 0,23% | - |
| 08.05.2025 | 43,10 | 43,80 | 42,70 | 43,60 | 1,63% | - |
| 07.05.2025 | 42,30 | 43,00 | 42,10 | 42,90 | 1,42% | - |
| 06.05.2025 | 41,70 | 43,20 | 41,70 | 42,30 | 1,44% | - |
| 05.05.2025 | 41,70 | 41,90 | 41,50 | 41,70 | -0,48% | - |
| 02.05.2025 | 41,90 | 42,50 | 41,30 | 41,90 | 0,48% | - |
| 30.04.2025 | 40,90 | 41,90 | 40,80 | 41,70 | 1,96% | - |
| 29.04.2025 | 40,50 | 41,30 | 40,50 | 40,90 | 0,49% | - |
| 28.04.2025 | 39,90 | 41,10 | 39,80 | 40,70 | 1,75% | - |
| 25.04.2025 | 39,90 | 40,40 | 39,70 | 40,00 | 0,25% | - |
| 24.04.2025 | 39,30 | 40,30 | 39,30 | 39,90 | -1,48% | - |
| 23.04.2025 | 40,90 | 41,30 | 40,30 | 40,50 | 0,00% | - |
| 22.04.2025 | 40,50 | 41,00 | 40,30 | 40,50 | -0,49% | - |
| 17.04.2025 | 40,50 | 40,90 | 40,30 | 40,70 | 0,25% | - |
| 16.04.2025 | 40,40 | 40,90 | 40,10 | 40,60 | -0,25% | - |
| 15.04.2025 | 39,30 | 41,00 | 39,30 | 40,70 | 3,56% | - |
| 14.04.2025 | 38,60 | 39,70 | 38,20 | 39,30 | 1,81% | - |
| 11.04.2025 | 38,70 | 38,90 | 37,70 | 38,60 | 0,00% | - |
| 10.04.2025 | 37,80 | 39,80 | 37,80 | 38,60 | -2,53% | - |
| 09.04.2025 | 38,10 | 39,80 | 37,00 | 39,60 | 3,94% | - |
| 08.04.2025 | 37,50 | 39,30 | 37,00 | 38,10 | 2,14% | - |
| 07.04.2025 | 36,70 | 38,50 | 35,30 | 37,30 | 0,00% | - |
| 04.04.2025 | 39,70 | 39,70 | 37,10 | 37,30 | -6,05% | - |
| 03.04.2025 | 40,10 | 41,10 | 39,50 | 39,70 | -2,46% | - |
| 02.04.2025 | 39,90 | 40,70 | 39,60 | 40,70 | 2,01% | - |