38,600€
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 38,70 | 38,70 | 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% | - |
| 01.04.2025 | 40,00 | 40,70 | 39,70 | 39,90 | -0,50% | - |
| 31.03.2025 | 40,20 | 40,60 | 39,70 | 40,10 | -0,99% | - |
| 28.03.2025 | 40,40 | 41,10 | 40,30 | 40,50 | 0,00% | - |
| 27.03.2025 | 40,50 | 40,70 | 40,20 | 40,50 | 0,00% | - |
| 26.03.2025 | 39,90 | 40,80 | 39,90 | 40,50 | 1,50% | - |
| 25.03.2025 | 36,40 | 40,50 | 36,40 | 39,90 | 9,32% | 70,00 |
| 24.03.2025 | 36,20 | 36,70 | 36,10 | 36,50 | 0,83% | - |
| 21.03.2025 | 36,70 | 36,80 | 36,00 | 36,20 | -1,36% | - |
| 20.03.2025 | 36,00 | 36,90 | 35,80 | 36,70 | 1,94% | - |
| 19.03.2025 | 35,00 | 36,10 | 34,80 | 36,00 | 2,86% | - |
| 18.03.2025 | 35,30 | 35,70 | 34,90 | 35,00 | -0,85% | - |
| 17.03.2025 | 35,70 | 36,00 | 35,20 | 35,30 | -1,40% | - |
| 14.03.2025 | 35,90 | 36,10 | 35,60 | 35,80 | -0,28% | - |
| 13.03.2025 | 35,90 | 36,30 | 35,50 | 35,90 | -0,28% | - |
| 12.03.2025 | 35,40 | 36,10 | 35,20 | 36,00 | 1,69% | - |
| 11.03.2025 | 35,40 | 36,10 | 35,00 | 35,40 | 0,00% | - |
| 10.03.2025 | 37,00 | 37,30 | 35,30 | 35,40 | -4,58% | - |
| 07.03.2025 | 37,30 | 37,40 | 36,70 | 37,10 | -0,80% | - |
| 06.03.2025 | 38,00 | 38,30 | 37,30 | 37,40 | -1,58% | - |
| 05.03.2025 | 38,30 | 38,90 | 37,70 | 38,00 | -0,52% | - |
| 04.03.2025 | 39,90 | 39,90 | 38,10 | 38,20 | -4,26% | - |
| 03.03.2025 | 40,90 | 40,90 | 39,80 | 39,90 | -1,97% | - |
| 28.02.2025 | 40,90 | 41,30 | 40,30 | 40,70 | -0,97% | - |
| 27.02.2025 | 42,30 | 42,60 | 39,90 | 41,10 | -2,84% | - |
| 26.02.2025 | 42,80 | 44,10 | 40,30 | 42,30 | -1,17% | - |
| 25.02.2025 | 43,30 | 43,60 | 42,70 | 42,80 | -0,70% | - |
| 24.02.2025 | 44,00 | 44,00 | 43,10 | 43,10 | -1,37% | - |
| 21.02.2025 | 43,90 | 44,40 | 43,50 | 43,70 | -0,46% | - |
| 20.02.2025 | 43,90 | 44,80 | 43,70 | 43,90 | 0,00% | - |
| 19.02.2025 | 44,10 | 44,20 | 43,50 | 43,90 | -0,45% | - |
| 18.02.2025 | 44,10 | 44,40 | 43,90 | 44,10 | 0,00% | - |
| 17.02.2025 | 44,10 | 44,60 | 44,10 | 44,10 | 0,00% | - |
| 14.02.2025 | 44,20 | 44,80 | 44,00 | 44,10 | -0,23% | - |
| 13.02.2025 | 44,30 | 44,80 | 44,00 | 44,20 | 0,23% | - |
| 12.02.2025 | 44,70 | 45,20 | 43,80 | 44,10 | -1,34% | - |
| 11.02.2025 | 44,70 | 45,20 | 44,50 | 44,70 | -0,45% | - |
| 10.02.2025 | 44,30 | 45,40 | 44,20 | 44,90 | 1,35% | - |
| 07.02.2025 | 44,70 | 45,00 | 44,00 | 44,30 | -0,89% | - |
| 06.02.2025 | 44,10 | 45,00 | 43,90 | 44,70 | 1,36% | - |
| 05.02.2025 | 43,90 | 44,20 | 43,60 | 44,10 | 0,46% | - |
| 04.02.2025 | 44,10 | 44,40 | 43,80 | 43,90 | -0,45% | - |
| 03.02.2025 | 43,70 | 44,60 | 43,30 | 44,10 | -0,23% | - |
| 31.01.2025 | 44,20 | 44,80 | 44,00 | 44,20 | -0,23% | - |
| 30.01.2025 | 43,70 | 44,60 | 43,40 | 44,30 | 1,37% | - |
| 29.01.2025 | 44,20 | 45,00 | 43,60 | 43,70 | -1,13% | - |
| 28.01.2025 | 43,80 | 44,80 | 43,30 | 44,20 | 0,91% | - |
| 27.01.2025 | 43,50 | 44,20 | 43,40 | 43,80 | 0,23% | - |
| 24.01.2025 | 44,30 | 44,50 | 43,50 | 43,70 | -1,35% | - |
| 23.01.2025 | 44,70 | 45,00 | 43,90 | 44,30 | -0,89% | - |
| 22.01.2025 | 44,60 | 45,30 | 44,40 | 44,70 | 0,22% | - |
| 21.01.2025 | 43,90 | 44,80 | 43,90 | 44,60 | 1,13% | - |
| 20.01.2025 | 44,50 | 44,60 | 43,90 | 44,10 | -0,90% | - |
| 17.01.2025 | 44,80 | 45,10 | 44,10 | 44,50 | -0,67% | - |
| 16.01.2025 | 44,70 | 44,90 | 44,10 | 44,80 | 0,22% | - |
| 15.01.2025 | 42,50 | 44,70 | 42,50 | 44,70 | 5,18% | - |
| 14.01.2025 | 42,90 | 43,30 | 42,30 | 42,50 | -0,70% | - |