40,700€
-0,97%
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 | 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% | - |