1,515€
-0,33%
Echtzeit-Aktienkurs M + C SAATCHI PLC LS-,01
Bid:
Ask:
Aktienkurse zur M + C SAATCHI PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1,50 | 1,53 | 1,49 | 1,52 | -0,33% | - |
| 27.01.2026 | 1,50 | 1,53 | 1,50 | 1,52 | 1,00% | - |
| 26.01.2026 | 1,51 | 1,51 | 1,50 | 1,51 | -0,66% | - |
| 23.01.2026 | 1,51 | 1,52 | 1,48 | 1,52 | 0,33% | - |
| 22.01.2026 | 1,48 | 1,52 | 1,48 | 1,51 | 1,00% | - |
| 21.01.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 0,00% | - |
| 20.01.2026 | 1,51 | 1,52 | 1,47 | 1,50 | 0,34% | - |
| 19.01.2026 | 1,43 | 1,53 | 1,43 | 1,49 | 2,41% | - |
| 16.01.2026 | 1,41 | 1,47 | 1,41 | 1,46 | -1,36% | - |
| 13.01.2026 | 1,49 | 1,52 | 1,46 | 1,48 | -1,34% | - |
| 12.01.2026 | 1,52 | 1,52 | 1,48 | 1,50 | -1,97% | - |
| 09.01.2026 | 1,53 | 1,56 | 1,52 | 1,53 | 0,00% | - |
| 08.01.2026 | 1,55 | 1,57 | 1,53 | 1,53 | -2,24% | - |
| 07.01.2026 | 1,55 | 1,56 | 1,55 | 1,56 | -0,32% | - |
| 06.01.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | - |
| 05.01.2026 | 1,54 | 1,57 | 1,53 | 1,56 | 1,97% | - |
| 02.01.2026 | 1,53 | 1,53 | 1,51 | 1,53 | -0,65% | - |
| 30.12.2025 | 1,53 | 1,54 | 1,51 | 1,54 | 0,33% | - |
| 29.12.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,33% | - |
| 23.12.2025 | 1,53 | 1,54 | 1,52 | 1,54 | -0,32% | - |
| 22.12.2025 | 1,48 | 1,54 | 1,46 | 1,54 | 5,48% | - |
| 19.12.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 1,74% | - |
| 18.12.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 1,41% | - |
| 16.12.2025 | 1,41 | 1,44 | 1,41 | 1,42 | -0,35% | - |
| 15.12.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,43% | - |
| 11.12.2025 | 1,42 | 1,43 | 1,40 | 1,40 | -1,06% | - |
| 10.12.2025 | 1,41 | 1,42 | 1,39 | 1,42 | 1,43% | - |
| 09.12.2025 | 1,42 | 1,43 | 1,39 | 1,40 | -2,11% | - |
| 08.12.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,06% | - |
| 03.12.2025 | 1,40 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 02.12.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -0,70% | - |
| 01.12.2025 | 1,42 | 1,45 | 1,42 | 1,42 | 0,71% | - |
| 28.11.2025 | 1,41 | 1,46 | 1,39 | 1,41 | 0,36% | - |
| 27.11.2025 | 1,36 | 1,43 | 1,35 | 1,41 | 3,31% | - |
| 26.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 2,64% | - |
| 25.11.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -2,57% | - |
| 24.11.2025 | 1,47 | 1,47 | 1,25 | 1,36 | -7,17% | 2.163,00 |
| 20.11.2025 | 1,45 | 1,47 | 1,44 | 1,47 | 1,03% | - |
| 19.11.2025 | 1,45 | 1,46 | 1,45 | 1,45 | -0,34% | - |
| 18.11.2025 | 1,44 | 1,48 | 1,43 | 1,46 | -1,02% | - |
| 17.11.2025 | 1,48 | 1,50 | 1,46 | 1,47 | -1,01% | - |
| 14.11.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 13.11.2025 | 1,49 | 1,49 | 1,47 | 1,49 | -0,67% | - |
| 12.11.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 11.11.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 0,67% | - |
| 10.11.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 2,77% | - |
| 07.11.2025 | 1,51 | 1,52 | 1,44 | 1,45 | -6,77% | - |
| 05.11.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 1,31% | - |
| 04.11.2025 | 1,62 | 1,62 | 1,53 | 1,53 | 0,00% | - |
| 31.10.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -1,61% | - |
| 30.10.2025 | 1,59 | 1,59 | 1,56 | 1,56 | 4,71% | - |
| 28.10.2025 | 1,46 | 1,50 | 1,45 | 1,49 | 1,37% | - |
| 27.10.2025 | 1,49 | 1,51 | 1,46 | 1,47 | -2,66% | - |
| 24.10.2025 | 1,50 | 1,53 | 1,47 | 1,51 | -0,99% | - |
| 23.10.2025 | 1,52 | 1,54 | 1,52 | 1,52 | -1,62% | - |
| 22.10.2025 | 1,55 | 1,56 | 1,51 | 1,55 | 0,32% | - |
| 21.10.2025 | 1,54 | 1,58 | 1,54 | 1,54 | -0,32% | - |
| 20.10.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -0,96% | - |
| 17.10.2025 | 1,60 | 1,60 | 1,55 | 1,56 | -2,80% | - |
| 16.10.2025 | 1,61 | 1,63 | 1,57 | 1,61 | -1,83% | - |
| 15.10.2025 | 1,64 | 1,64 | 1,61 | 1,64 | 0,00% | - |
| 14.10.2025 | 1,63 | 1,67 | 1,61 | 1,64 | -0,30% | - |
| 13.10.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -0,30% | - |
| 10.10.2025 | 1,67 | 1,68 | 1,64 | 1,65 | -1,50% | - |
| 09.10.2025 | 1,68 | 1,68 | 1,64 | 1,67 | -0,60% | - |
| 08.10.2025 | 1,68 | 1,68 | 1,65 | 1,68 | 0,00% | - |
| 07.10.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 2,75% | - |
| 06.10.2025 | 1,64 | 1,68 | 1,64 | 1,64 | 0,00% | - |
| 03.10.2025 | 1,67 | 1,68 | 1,63 | 1,64 | -1,51% | - |
| 02.10.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -1,78% | - |
| 01.10.2025 | 1,67 | 1,70 | 1,65 | 1,69 | 0,00% | - |
| 30.09.2025 | 1,69 | 1,70 | 1,67 | 1,69 | 0,30% | - |
| 29.09.2025 | 1,66 | 1,70 | 1,65 | 1,69 | 1,81% | - |
| 26.09.2025 | 1,65 | 1,66 | 1,62 | 1,66 | -0,60% | - |
| 25.09.2025 | 1,65 | 1,69 | 1,65 | 1,67 | 0,60% | - |
| 24.09.2025 | 1,69 | 1,70 | 1,64 | 1,66 | -2,07% | - |
| 23.09.2025 | 1,73 | 1,77 | 1,68 | 1,69 | -1,46% | - |
| 22.09.2025 | 1,74 | 1,76 | 1,71 | 1,72 | 0,88% | - |
| 19.09.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -1,16% | - |
| 18.09.2025 | 1,94 | 1,95 | 1,71 | 1,72 | -10,18% | 3.000,00 |
| 17.09.2025 | 1,86 | 1,92 | 1,85 | 1,92 | 3,23% | - |
| 16.09.2025 | 1,82 | 1,88 | 1,81 | 1,86 | 0,27% | - |
| 15.09.2025 | 1,84 | 1,88 | 1,84 | 1,85 | -2,12% | - |
| 09.09.2025 | 1,90 | 1,92 | 1,89 | 1,89 | -1,05% | - |
| 08.09.2025 | 1,91 | 1,92 | 1,90 | 1,91 | 0,26% | - |
| 05.09.2025 | 1,89 | 1,92 | 1,88 | 1,91 | 0,79% | - |
| 04.09.2025 | 1,83 | 1,90 | 1,83 | 1,89 | 1,07% | - |
| 03.09.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 2,47% | - |
| 02.09.2025 | 1,86 | 1,87 | 1,80 | 1,83 | -2,41% | - |
| 01.09.2025 | 1,86 | 1,89 | 1,85 | 1,87 | 0,27% | - |
| 29.08.2025 | 1,85 | 1,87 | 1,81 | 1,87 | 0,81% | - |
| 28.08.2025 | 1,95 | 1,96 | 1,84 | 1,85 | -5,13% | - |
| 27.08.2025 | 1,97 | 1,99 | 1,91 | 1,95 | -1,02% | - |
| 26.08.2025 | 1,99 | 2,02 | 1,97 | 1,97 | -2,48% | - |
| 25.08.2025 | 2,00 | 2,02 | 1,99 | 2,02 | 0,50% | - |
| 22.08.2025 | 2,00 | 2,02 | 1,98 | 2,01 | 0,50% | - |
| 21.08.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 0,25% | - |
| 20.08.2025 | 2,03 | 2,06 | 1,99 | 2,00 | -1,48% | - |
| 19.08.2025 | 2,00 | 2,07 | 2,00 | 2,03 | 1,25% | - |
| 18.08.2025 | 2,05 | 2,05 | 2,00 | 2,00 | -1,96% | - |