46,900€
2,85%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 19.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 18.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 17.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 16.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 13.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 12.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 11.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 10.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 09.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 06.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 05.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 04.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 03.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 02.12.2024 | 45,80 | 45,80 | 45,60 | 45,60 | -0,44% | 200,00 |
| 29.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 28.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 27.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 26.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 25.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 22.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 21.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 20.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 19.11.2024 | 46,00 | 46,00 | 45,60 | 45,60 | -1,30% | 330,00 |
| 18.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 15.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 14.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 13.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 12.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 11.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 08.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 07.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 06.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 05.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 04.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 01.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 31.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 30.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 29.10.2024 | 45,80 | 45,80 | 44,80 | 44,80 | -2,61% | 206,00 |
| 28.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 25.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 24.10.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 1,72% | 11,00 |
| 23.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 4,50% | - |
| 22.10.2024 | 38,60 | 44,40 | 38,60 | 44,40 | 11,56% | 23,00 |
| 21.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 18.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 17.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 16.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 15.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 14.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 11.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 10.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 09.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 08.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 07.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | - |
| 04.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 03.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 02.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 01.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 30.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 27.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 26.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 25.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 24.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 23.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 20.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 19.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 18.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 17.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 16.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 12.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 11.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 10.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 09.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 06.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 05.09.2024 | 34,60 | 35,60 | 34,60 | 35,60 | 2,89% | 60,00 |
| 04.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 03.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 02.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 30.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 29.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 28.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 27.08.2024 | 35,20 | 36,40 | 35,20 | 36,40 | 3,41% | 50,00 |
| 26.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 23.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 22.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 21.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 20.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 19.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 16.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 15.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 14.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 13.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 12.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 09.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 08.08.2024 | 32,00 | 34,20 | 32,00 | 34,20 | 9,62% | 50,00 |
| 07.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 06.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 05.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |