56,750€
-0,44%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 57,00 | 57,50 | 56,50 | 57,25 | 0,44% | - |
| 14.10.2025 | 56,75 | 57,25 | 56,00 | 57,00 | -0,87% | - |
| 13.10.2025 | 57,50 | 57,75 | 56,75 | 57,50 | 0,88% | - |
| 10.10.2025 | 57,00 | 57,50 | 56,50 | 57,00 | -0,44% | - |
| 09.10.2025 | 57,00 | 57,25 | 56,25 | 57,25 | 0,44% | - |
| 08.10.2025 | 56,75 | 57,25 | 56,25 | 57,00 | -0,87% | - |
| 07.10.2025 | 57,50 | 57,75 | 57,25 | 57,50 | 0,44% | - |
| 06.10.2025 | 57,00 | 57,50 | 56,75 | 57,25 | 0,00% | - |
| 03.10.2025 | 56,50 | 57,50 | 56,00 | 57,25 | 4,57% | - |
| 02.10.2025 | 50,75 | 60,00 | 50,75 | 54,75 | 7,56% | 50,00 |
| 01.10.2025 | 51,00 | 51,25 | 50,45 | 50,90 | -0,68% | - |
| 30.09.2025 | 50,55 | 51,50 | 50,30 | 51,25 | 1,38% | - |
| 29.09.2025 | 49,75 | 50,55 | 49,50 | 50,55 | 1,81% | - |
| 26.09.2025 | 49,00 | 50,10 | 48,80 | 49,65 | 1,12% | - |
| 25.09.2025 | 50,55 | 50,55 | 48,50 | 49,10 | -2,00% | - |
| 24.09.2025 | 49,75 | 50,35 | 49,65 | 50,10 | -1,57% | - |
| 23.09.2025 | 50,10 | 50,90 | 49,85 | 50,90 | 1,60% | - |
| 22.09.2025 | 49,75 | 50,45 | 49,55 | 50,10 | 0,91% | - |
| 19.09.2025 | 49,40 | 50,65 | 49,20 | 49,65 | 0,20% | - |
| 18.09.2025 | 49,10 | 50,00 | 48,80 | 49,55 | 0,92% | - |
| 17.09.2025 | 47,60 | 49,55 | 47,60 | 49,10 | 0,82% | - |
| 16.09.2025 | 48,30 | 49,10 | 48,00 | 48,70 | 0,21% | - |
| 15.09.2025 | 48,40 | 48,90 | 48,20 | 48,60 | 0,00% | - |
| 11.09.2025 | 47,60 | 48,80 | 47,40 | 48,60 | 2,53% | - |
| 10.09.2025 | 47,50 | 48,00 | 47,40 | 47,40 | -2,07% | - |
| 09.09.2025 | 48,20 | 48,70 | 48,10 | 48,40 | -0,41% | - |
| 08.09.2025 | 48,40 | 49,20 | 48,30 | 48,60 | 0,41% | - |
| 05.09.2025 | 48,50 | 48,80 | 48,10 | 48,40 | -0,41% | - |
| 04.09.2025 | 47,50 | 48,80 | 46,90 | 48,60 | 2,75% | - |
| 03.09.2025 | 47,30 | 47,40 | 46,50 | 47,30 | 1,07% | - |
| 02.09.2025 | 48,30 | 48,70 | 46,20 | 46,80 | -3,51% | - |
| 01.09.2025 | 48,70 | 48,80 | 48,00 | 48,50 | -0,41% | - |
| 29.08.2025 | 49,00 | 49,55 | 48,20 | 48,70 | -1,22% | - |
| 28.08.2025 | 49,65 | 50,00 | 48,80 | 49,30 | -0,50% | - |
| 27.08.2025 | 49,85 | 50,55 | 49,00 | 49,55 | -1,00% | - |
| 26.08.2025 | 50,75 | 51,25 | 49,55 | 50,05 | -2,34% | - |
| 25.08.2025 | 51,25 | 51,25 | 50,75 | 51,25 | -0,49% | 4,00 |
| 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% | - |