1,630€
-0,91%
Echtzeit-Aktienkurs M&C Saatchi PLC
Bid:
Ask:
Aktienkurse zur M&C Saatchi PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 1,82% | - |
| 08.07.2026 | 1,66 | 1,66 | 1,61 | 1,65 | 1,86% | - |
| 07.07.2026 | 1,60 | 1,63 | 1,58 | 1,62 | 1,89% | - |
| 06.07.2026 | 1,59 | 1,60 | 1,58 | 1,59 | -0,63% | - |
| 03.07.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 1,92% | - |
| 30.06.2026 | 1,57 | 1,58 | 1,55 | 1,57 | 0,32% | - |
| 29.06.2026 | 1,57 | 1,58 | 1,54 | 1,56 | 0,32% | - |
| 26.06.2026 | 1,54 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 25.06.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -1,58% | - |
| 24.06.2026 | 1,56 | 1,58 | 1,54 | 1,58 | 2,27% | - |
| 23.06.2026 | 1,54 | 1,56 | 1,54 | 1,55 | -1,59% | - |
| 22.06.2026 | 1,56 | 1,58 | 1,55 | 1,57 | 1,29% | - |
| 19.06.2026 | 1,59 | 1,61 | 1,54 | 1,55 | -3,13% | - |
| 18.06.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -0,93% | - |
| 17.06.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,94% | - |
| 16.06.2026 | 1,61 | 1,62 | 1,60 | 1,60 | -2,14% | - |
| 15.06.2026 | 1,69 | 1,69 | 1,63 | 1,64 | 0,31% | - |
| 12.06.2026 | 1,64 | 1,67 | 1,63 | 1,63 | -0,31% | - |
| 11.06.2026 | 1,59 | 1,65 | 1,59 | 1,64 | 0,31% | - |
| 10.06.2026 | 1,63 | 1,65 | 1,63 | 1,63 | -0,31% | - |
| 09.06.2026 | 1,64 | 1,65 | 1,63 | 1,64 | 0,62% | - |
| 08.06.2026 | 1,64 | 1,64 | 1,62 | 1,63 | -0,91% | - |
| 05.06.2026 | 1,67 | 1,68 | 1,61 | 1,64 | 2,18% | - |
| 04.06.2026 | 1,66 | 1,67 | 1,60 | 1,61 | -3,60% | - |
| 02.06.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 29.05.2026 | 1,67 | 1,68 | 1,66 | 1,68 | 2,13% | - |
| 28.05.2026 | 1,67 | 1,68 | 1,64 | 1,64 | -2,67% | - |
| 27.05.2026 | 1,69 | 1,69 | 1,67 | 1,69 | 0,60% | - |
| 26.05.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 22.05.2026 | 1,68 | 1,69 | 1,66 | 1,68 | 0,00% | - |
| 20.05.2026 | 1,66 | 1,68 | 1,65 | 1,68 | 2,45% | - |
| 19.05.2026 | 1,63 | 1,66 | 1,63 | 1,64 | 0,31% | - |
| 18.05.2026 | 1,59 | 1,63 | 1,59 | 1,63 | 1,24% | - |
| 15.05.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 0,31% | - |
| 14.05.2026 | 1,60 | 1,62 | 1,59 | 1,61 | -0,62% | - |
| 13.05.2026 | 1,63 | 1,63 | 1,59 | 1,62 | 0,00% | - |
| 12.05.2026 | 1,63 | 1,64 | 1,60 | 1,62 | -0,92% | - |
| 11.05.2026 | 1,61 | 1,63 | 1,60 | 1,63 | 1,87% | - |
| 07.05.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 3,23% | - |
| 05.05.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 1,31% | - |
| 04.05.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 1,66% | - |
| 30.04.2026 | 1,50 | 1,52 | 1,49 | 1,51 | -0,33% | - |
| 29.04.2026 | 1,48 | 1,52 | 1,46 | 1,51 | 3,07% | - |
| 28.04.2026 | 1,47 | 1,48 | 1,45 | 1,47 | -0,68% | - |
| 27.04.2026 | 1,45 | 1,48 | 1,45 | 1,48 | 3,87% | - |
| 24.04.2026 | 1,44 | 1,44 | 1,41 | 1,42 | 2,53% | - |
| 23.04.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -0,72% | - |
| 22.04.2026 | 1,40 | 1,41 | 1,38 | 1,40 | 0,36% | - |
| 21.04.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 2,58% | - |
| 20.04.2026 | 1,32 | 1,36 | 1,29 | 1,36 | 2,65% | - |
| 17.04.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,38% | - |
| 16.04.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 0,38% | - |
| 15.04.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 14.04.2026 | 1,32 | 1,33 | 1,29 | 1,32 | 0,00% | - |
| 13.04.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,38% | - |
| 10.04.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 09.04.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -1,50% | - |
| 08.04.2026 | 1,38 | 1,38 | 1,31 | 1,34 | 1,52% | - |
| 07.04.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 0,77% | - |
| 02.04.2026 | 1,29 | 1,32 | 1,29 | 1,31 | -0,38% | - |
| 01.04.2026 | 1,33 | 1,34 | 1,31 | 1,31 | -1,13% | - |
| 31.03.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -0,75% | - |
| 30.03.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -0,74% | - |
| 27.03.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 26.03.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -1,11% | - |
| 25.03.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -1,45% | - |
| 24.03.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,36% | - |
| 23.03.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 0,00% | - |
| 20.03.2026 | 1,38 | 1,40 | 1,35 | 1,37 | -1,08% | - |
| 19.03.2026 | 1,42 | 1,44 | 1,37 | 1,39 | -2,46% | - |
| 18.03.2026 | 1,44 | 1,45 | 1,42 | 1,42 | -0,35% | - |
| 17.03.2026 | 1,41 | 1,44 | 1,41 | 1,43 | -1,38% | - |
| 16.03.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 0,70% | - |
| 13.03.2026 | 1,44 | 1,45 | 1,42 | 1,44 | 0,00% | - |
| 12.03.2026 | 1,45 | 1,48 | 1,43 | 1,44 | -2,71% | - |
| 11.03.2026 | 1,47 | 1,48 | 1,45 | 1,48 | 2,08% | - |
| 10.03.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 1,40% | - |
| 09.03.2026 | 1,37 | 1,43 | 1,33 | 1,43 | 4,01% | - |
| 06.03.2026 | 1,37 | 1,37 | 1,34 | 1,37 | 1,11% | - |
| 05.03.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 1,12% | - |
| 04.03.2026 | 1,36 | 1,39 | 1,34 | 1,34 | -4,96% | - |
| 03.03.2026 | 1,43 | 1,47 | 1,41 | 1,41 | -2,76% | - |
| 02.03.2026 | 1,42 | 1,47 | 1,42 | 1,45 | 0,35% | - |
| 27.02.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -1,70% | - |
| 26.02.2026 | 1,46 | 1,48 | 1,46 | 1,47 | 0,68% | - |
| 25.02.2026 | 1,44 | 1,47 | 1,42 | 1,46 | 2,10% | - |
| 24.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,35% | - |
| 23.02.2026 | 1,44 | 1,45 | 1,42 | 1,44 | 0,00% | - |
| 20.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 1,41% | - |
| 19.02.2026 | 1,42 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 18.02.2026 | 1,44 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 17.02.2026 | 1,44 | 1,46 | 1,43 | 1,44 | -0,35% | - |
| 16.02.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 13.02.2026 | 1,47 | 1,47 | 1,43 | 1,44 | -1,03% | - |
| 12.02.2026 | 1,45 | 1,46 | 1,43 | 1,46 | -0,34% | - |
| 11.02.2026 | 1,48 | 1,49 | 1,46 | 1,46 | -1,02% | - |
| 10.02.2026 | 1,49 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 09.02.2026 | 1,49 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 06.02.2026 | 1,48 | 1,49 | 1,48 | 1,48 | 0,00% | - |
| 05.02.2026 | 1,51 | 1,52 | 1,47 | 1,48 | -2,32% | - |