1,360€
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,37 | 1,37 | 1,33 | 1,36 | 0,37% | - |
| 30.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 27.03.2026 | 1,38 | 1,38 | 1,33 | 1,36 | -1,09% | - |
| 26.03.2026 | 1,36 | 1,38 | 1,34 | 1,37 | 1,86% | - |
| 25.03.2026 | 1,35 | 1,38 | 1,35 | 1,35 | -2,18% | - |
| 24.03.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 0,00% | - |
| 23.03.2026 | 1,41 | 1,44 | 1,37 | 1,38 | -4,18% | - |
| 19.03.2026 | 1,42 | 1,47 | 1,42 | 1,44 | 0,70% | - |
| 18.03.2026 | 1,44 | 1,46 | 1,43 | 1,43 | -1,38% | - |
| 16.03.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -3,02% | - |
| 12.03.2026 | 1,44 | 1,50 | 1,44 | 1,49 | -1,00% | - |
| 10.03.2026 | 1,49 | 1,51 | 1,48 | 1,51 | -3,53% | - |
| 05.03.2026 | 1,57 | 1,60 | 1,56 | 1,56 | -1,58% | - |
| 03.03.2026 | 1,57 | 1,62 | 1,56 | 1,59 | -0,31% | - |
| 02.03.2026 | 1,55 | 1,63 | 1,55 | 1,59 | 0,63% | - |
| 27.02.2026 | 1,60 | 1,63 | 1,58 | 1,58 | -4,53% | - |
| 25.02.2026 | 1,56 | 1,69 | 1,55 | 1,66 | 5,75% | - |
| 24.02.2026 | 1,56 | 1,59 | 1,55 | 1,57 | 0,64% | - |
| 19.02.2026 | 1,56 | 1,56 | 1,53 | 1,56 | -1,58% | - |
| 17.02.2026 | 1,54 | 1,58 | 1,54 | 1,58 | 2,27% | - |
| 16.02.2026 | 1,55 | 1,58 | 1,55 | 1,55 | -1,59% | - |
| 13.02.2026 | 1,54 | 1,58 | 1,54 | 1,57 | 1,62% | - |
| 12.02.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,28% | - |
| 11.02.2026 | 1,56 | 1,57 | 1,54 | 1,57 | -0,95% | - |
| 06.02.2026 | 1,58 | 1,60 | 1,57 | 1,58 | -1,25% | - |
| 22.01.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 1,91% | - |
| 21.01.2026 | 1,56 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 19.01.2026 | 1,55 | 1,59 | 1,55 | 1,58 | 0,64% | - |
| 16.01.2026 | 1,57 | 1,58 | 1,57 | 1,57 | -2,18% | - |
| 15.01.2026 | 1,58 | 1,61 | 1,58 | 1,61 | 0,94% | - |
| 14.01.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -0,31% | - |
| 07.01.2026 | 1,60 | 1,60 | 1,58 | 1,60 | 0,31% | - |
| 06.01.2026 | 1,55 | 1,60 | 1,55 | 1,59 | 3,58% | - |
| 30.12.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -1,29% | - |
| 29.12.2025 | 1,56 | 1,56 | 1,54 | 1,56 | -0,32% | - |
| 22.12.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 16.12.2025 | 1,55 | 1,59 | 1,54 | 1,56 | -1,27% | - |
| 15.12.2025 | 1,57 | 1,60 | 1,56 | 1,58 | -0,63% | - |
| 08.12.2025 | 1,60 | 1,63 | 1,58 | 1,59 | -0,31% | - |
| 05.12.2025 | 1,60 | 1,63 | 1,60 | 1,60 | 1,27% | - |
| 02.12.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -1,25% | - |
| 28.11.2025 | 1,60 | 1,63 | 1,60 | 1,60 | -0,62% | - |
| 27.11.2025 | 1,61 | 1,62 | 1,59 | 1,61 | 4,22% | - |
| 21.11.2025 | 1,54 | 1,55 | 1,54 | 1,54 | -0,96% | - |
| 20.11.2025 | 1,55 | 1,57 | 1,53 | 1,56 | 0,32% | - |
| 19.11.2025 | 1,58 | 1,62 | 1,54 | 1,55 | -4,62% | - |
| 17.11.2025 | 1,62 | 1,66 | 1,62 | 1,63 | -4,69% | - |
| 13.11.2025 | 1,75 | 1,78 | 1,70 | 1,71 | -3,67% | - |
| 12.11.2025 | 1,77 | 1,77 | 1,76 | 1,77 | -0,56% | - |
| 11.11.2025 | 1,78 | 1,79 | 1,78 | 1,78 | -0,84% | - |
| 10.11.2025 | 1,78 | 1,80 | 1,77 | 1,80 | 1,13% | - |
| 07.11.2025 | 1,77 | 1,79 | 1,75 | 1,78 | 0,85% | - |
| 06.11.2025 | 1,75 | 1,79 | 1,75 | 1,76 | -2,22% | - |
| 30.10.2025 | 1,80 | 1,80 | 1,79 | 1,80 | -0,55% | - |
| 29.10.2025 | 1,81 | 1,81 | 1,79 | 1,81 | -0,55% | - |
| 21.10.2025 | 1,79 | 1,82 | 1,78 | 1,82 | 1,96% | - |
| 20.10.2025 | 1,79 | 1,83 | 1,78 | 1,79 | -0,56% | - |
| 17.10.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -2,45% | - |
| 16.10.2025 | 1,80 | 1,85 | 1,80 | 1,84 | 1,94% | - |
| 15.10.2025 | 1,81 | 1,84 | 1,80 | 1,81 | -1,37% | - |
| 13.10.2025 | 1,85 | 1,85 | 1,83 | 1,83 | 0,00% | - |
| 08.10.2025 | 1,83 | 1,83 | 1,82 | 1,83 | 1,10% | - |
| 03.10.2025 | 1,81 | 1,81 | 1,79 | 1,81 | -2,16% | - |
| 29.09.2025 | 1,84 | 1,90 | 1,83 | 1,85 | 0,82% | - |
| 26.09.2025 | 1,82 | 1,86 | 1,82 | 1,84 | -5,17% | - |
| 23.09.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 2,93% | - |
| 19.09.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -1,83% | - |
| 17.09.2025 | 1,91 | 1,93 | 1,90 | 1,92 | -2,05% | - |
| 05.09.2025 | 1,94 | 1,97 | 1,93 | 1,96 | 1,03% | - |
| 04.09.2025 | 1,96 | 1,97 | 1,93 | 1,94 | -0,26% | - |
| 03.09.2025 | 1,95 | 1,98 | 1,94 | 1,94 | -1,27% | - |
| 02.09.2025 | 1,99 | 2,02 | 1,95 | 1,97 | -1,50% | - |
| 01.09.2025 | 2,01 | 2,02 | 2,00 | 2,00 | -0,75% | - |
| 29.08.2025 | 2,00 | 2,02 | 1,97 | 2,01 | 1,26% | - |
| 28.08.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 0,00% | - |
| 27.08.2025 | 1,99 | 2,00 | 1,98 | 1,99 | -0,25% | - |
| 26.08.2025 | 1,96 | 2,00 | 1,95 | 1,99 | 1,02% | - |
| 25.08.2025 | 1,97 | 1,98 | 1,96 | 1,97 | -0,25% | - |
| 22.08.2025 | 1,97 | 2,00 | 1,96 | 1,98 | 0,25% | - |
| 21.08.2025 | 1,96 | 2,02 | 1,95 | 1,97 | 0,00% | - |
| 20.08.2025 | 2,10 | 2,15 | 1,97 | 1,97 | -6,19% | - |
| 19.08.2025 | 2,15 | 2,17 | 2,10 | 2,10 | -3,23% | - |
| 18.08.2025 | 2,15 | 2,20 | 2,15 | 2,17 | 0,00% | - |
| 15.08.2025 | 2,17 | 2,21 | 2,17 | 2,17 | -0,46% | - |
| 14.08.2025 | 2,14 | 2,20 | 2,14 | 2,18 | 0,00% | - |
| 13.08.2025 | 2,17 | 2,19 | 2,15 | 2,18 | -0,46% | - |
| 12.08.2025 | 2,13 | 2,20 | 2,13 | 2,19 | 1,86% | - |
| 11.08.2025 | 2,12 | 2,17 | 2,12 | 2,15 | 1,42% | - |
| 08.08.2025 | 2,13 | 2,16 | 2,12 | 2,12 | -1,85% | - |
| 07.08.2025 | 2,13 | 2,17 | 2,11 | 2,16 | 0,93% | - |
| 06.08.2025 | 2,15 | 2,15 | 2,12 | 2,14 | 0,94% | - |
| 05.08.2025 | 2,11 | 2,13 | 2,11 | 2,12 | 0,47% | - |
| 04.08.2025 | 2,15 | 2,15 | 2,10 | 2,11 | -0,94% | - |
| 01.08.2025 | 2,13 | 2,15 | 2,12 | 2,13 | 0,00% | - |
| 31.07.2025 | 2,09 | 2,15 | 2,09 | 2,13 | 0,95% | - |
| 30.07.2025 | 2,10 | 2,16 | 2,10 | 2,11 | 0,48% | - |
| 29.07.2025 | 2,13 | 2,18 | 2,09 | 2,10 | -0,94% | - |
| 28.07.2025 | 2,13 | 2,15 | 2,08 | 2,12 | 0,47% | - |
| 25.07.2025 | 2,11 | 2,16 | 2,10 | 2,11 | -0,47% | - |
| 24.07.2025 | 2,11 | 2,16 | 2,11 | 2,12 | -1,40% | - |