54,000€
2,86%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 53,75 | 54,75 | 53,50 | 54,00 | 2,86% | 14,00 |
| 16.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 15.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 14.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 11.07.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 40,00 |
| 10.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 09.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 08.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 07.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 04.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 03.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 02.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 01.07.2025 | 53,50 | 53,50 | 52,00 | 52,00 | -2,80% | 413,00 |
| 30.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 27.06.2025 | 52,50 | 53,50 | 52,50 | 53,50 | 3,88% | 413,00 |
| 26.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 25.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 24.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 4,42% | - |
| 23.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 20.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 19.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 18.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 17.06.2025 | 45,20 | 51,00 | 45,20 | 51,00 | 14,86% | 1.050,00 |
| 16.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 13.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 12.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 11.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 10.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 09.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 06.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 05.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 04.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 03.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 02.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 30.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 29.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 28.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 27.05.2025 | 45,80 | 46,60 | 45,80 | 46,60 | 2,19% | 19,00 |
| 26.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 23.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 22.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 21.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 20.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 19.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 16.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | - |
| 15.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 14.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 13.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 12.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 09.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 08.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 07.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 06.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 05.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 02.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | - |
| 30.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 29.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 28.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 25.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 24.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -3,92% | - |
| 23.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 22.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 17.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 16.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 15.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 14.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 11.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 10.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,72% | - |
| 09.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 08.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | - |
| 07.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -8,12% | - |
| 04.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 03.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 02.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 01.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 31.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 28.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 27.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 26.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 3,65% | - |
| 25.03.2025 | 36,40 | 38,40 | 36,40 | 38,40 | 6,08% | 200,00 |
| 24.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 21.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | 34,00 |
| 20.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 19.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 18.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 17.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 14.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 13.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 12.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 11.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -4,84% | - |
| 10.03.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 0,00% | 25,00 |
| 07.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 06.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 05.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,02% | - |
| 04.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 03.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 20,00 |
| 28.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,79% | 190,00 |
| 27.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 26.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 25.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |