£3,566
0,42%
Echtzeit-Aktienkurs Marks & Spencer Group PLC
Bid:
Ask:
Aktienkurse zur Marks & Spencer Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,55 | 3,60 | 3,55 | 3,57 | 0,49% | - |
| 27.02.2025 | 3,52 | 3,57 | 3,49 | 3,55 | 0,30% | 958.693,00 |
| 26.02.2025 | 3,53 | 3,56 | 3,52 | 3,54 | 0,60% | 717.544,00 |
| 25.02.2025 | 3,47 | 3,54 | 3,47 | 3,52 | 0,82% | 764.510,00 |
| 24.02.2025 | 3,47 | 3,51 | 3,45 | 3,49 | 0,53% | 718.897,00 |
| 21.02.2025 | 3,44 | 3,51 | 3,43 | 3,47 | 1,08% | 1.278.516,00 |
| 20.02.2025 | 3,46 | 3,49 | 3,43 | 3,44 | -0,66% | 772.655,00 |
| 19.02.2025 | 3,46 | 3,52 | 3,45 | 3,46 | -0,66% | 969.628,00 |
| 18.02.2025 | 3,59 | 3,59 | 3,48 | 3,48 | -3,01% | 628.969,00 |
| 17.02.2025 | 3,55 | 3,59 | 3,53 | 3,59 | 0,96% | 451.970,00 |
| 14.02.2025 | 3,56 | 3,58 | 3,54 | 3,56 | 0,03% | 660.669,00 |
| 13.02.2025 | 3,52 | 3,56 | 3,47 | 3,56 | 1,69% | 1.070.690,00 |
| 12.02.2025 | 3,53 | 3,54 | 3,45 | 3,50 | -1,19% | 880.788,00 |
| 11.02.2025 | 3,54 | 3,54 | 3,48 | 3,54 | 0,61% | 1.045.487,00 |
| 10.02.2025 | 3,49 | 3,52 | 3,49 | 3,52 | 1,78% | 854.750,00 |
| 07.02.2025 | 3,52 | 3,53 | 3,42 | 3,46 | -2,21% | 1.278.904,00 |
| 06.02.2025 | 3,60 | 3,61 | 3,53 | 3,53 | -1,20% | 1.328.065,00 |
| 05.02.2025 | 3,40 | 3,58 | 3,40 | 3,58 | 3,28% | 3.193.647,00 |
| 04.02.2025 | 3,33 | 3,47 | 3,33 | 3,46 | 3,30% | 2.806.538,00 |
| 03.02.2025 | 3,31 | 3,36 | 3,29 | 3,35 | -0,06% | 1.089.874,00 |
| 31.01.2025 | 3,41 | 3,42 | 3,34 | 3,35 | -1,41% | 1.626.429,00 |
| 30.01.2025 | 3,30 | 3,40 | 3,30 | 3,40 | 2,78% | 2.009.840,00 |
| 29.01.2025 | 3,28 | 3,32 | 3,28 | 3,31 | 1,22% | 1.606.617,00 |
| 28.01.2025 | 3,20 | 3,30 | 3,20 | 3,27 | 2,38% | 1.730.994,00 |
| 27.01.2025 | 3,23 | 3,25 | 3,19 | 3,19 | -0,25% | 1.661.605,00 |
| 24.01.2025 | 3,32 | 3,32 | 3,20 | 3,20 | -3,79% | 2.180.708,00 |
| 23.01.2025 | 3,38 | 3,39 | 3,30 | 3,33 | -1,92% | 1.481.271,00 |
| 22.01.2025 | 3,41 | 3,41 | 3,36 | 3,39 | -0,73% | 1.260.452,00 |
| 21.01.2025 | 3,38 | 3,43 | 3,36 | 3,42 | 1,39% | 1.264.482,00 |
| 20.01.2025 | 3,33 | 3,38 | 3,31 | 3,37 | 0,75% | 1.060.786,00 |
| 17.01.2025 | 3,37 | 3,37 | 3,33 | 3,35 | -0,42% | 1.622.907,00 |
| 16.01.2025 | 3,37 | 3,37 | 3,31 | 3,36 | -0,36% | 1.030.223,00 |
| 15.01.2025 | 3,29 | 3,37 | 3,29 | 3,37 | 2,93% | 1.706.583,00 |
| 14.01.2025 | 3,37 | 3,37 | 3,28 | 3,28 | -1,74% | 2.167.213,00 |
| 13.01.2025 | 3,37 | 3,38 | 3,32 | 3,33 | -0,80% | 1.490.765,00 |
| 10.01.2025 | 3,45 | 3,49 | 3,35 | 3,36 | -2,86% | 2.475.986,00 |
| 09.01.2025 | 3,48 | 3,58 | 3,44 | 3,46 | -8,17% | 2.992.594,00 |
| 08.01.2025 | 3,82 | 3,86 | 3,73 | 3,77 | -1,21% | 1.184.784,00 |
| 07.01.2025 | 3,85 | 3,87 | 3,77 | 3,81 | -0,37% | 996.395,00 |
| 06.01.2025 | 3,89 | 3,91 | 3,79 | 3,83 | -2,47% | 917.807,00 |
| 03.01.2025 | 3,89 | 3,95 | 3,89 | 3,93 | 0,93% | 1.128.451,00 |
| 02.01.2025 | 3,79 | 3,90 | 3,78 | 3,89 | 3,18% | 687.983,00 |
| 31.12.2024 | 3,73 | 3,78 | 3,72 | 3,77 | -0,19% | 224.504,00 |
| 30.12.2024 | 3,78 | 3,79 | 3,76 | 3,78 | -0,13% | 609.485,00 |
| 27.12.2024 | 3,81 | 3,82 | 3,78 | 3,78 | -1,07% | 494.999,00 |
| 24.12.2024 | 3,81 | 3,84 | 3,80 | 3,82 | 0,92% | 243.500,00 |
| 23.12.2024 | 3,79 | 3,80 | 3,75 | 3,79 | 0,21% | 430.661,00 |
| 20.12.2024 | 3,78 | 3,81 | 3,76 | 3,78 | -0,32% | 765.901,00 |
| 19.12.2024 | 3,88 | 3,88 | 3,78 | 3,79 | -3,22% | 1.148.972,00 |
| 18.12.2024 | 3,89 | 3,94 | 3,88 | 3,92 | 0,72% | 1.028.809,00 |
| 17.12.2024 | 3,99 | 3,99 | 3,86 | 3,89 | -2,19% | 1.434.853,00 |
| 16.12.2024 | 3,95 | 3,98 | 3,91 | 3,98 | 0,05% | 1.065.591,00 |
| 13.12.2024 | 3,92 | 3,98 | 3,91 | 3,97 | 1,92% | 1.162.895,00 |
| 12.12.2024 | 3,88 | 3,91 | 3,82 | 3,90 | 0,93% | 2.359.696,00 |
| 11.12.2024 | 3,88 | 3,90 | 3,82 | 3,86 | -1,13% | 1.436.150,00 |
| 10.12.2024 | 3,90 | 3,94 | 3,90 | 3,91 | 0,00% | 1.258.860,00 |
| 09.12.2024 | 3,95 | 3,97 | 3,90 | 3,91 | -0,10% | 1.729.993,00 |
| 06.12.2024 | 3,96 | 3,96 | 3,89 | 3,91 | -1,56% | 1.398.288,00 |
| 05.12.2024 | 3,98 | 3,99 | 3,93 | 3,97 | -0,13% | 1.825.037,00 |
| 04.12.2024 | 4,00 | 4,03 | 3,96 | 3,98 | -0,60% | 1.667.844,00 |
| 03.12.2024 | 3,88 | 4,00 | 3,85 | 4,00 | 3,54% | 1.177.822,00 |
| 02.12.2024 | 3,85 | 3,88 | 3,81 | 3,87 | 0,89% | 1.137.749,00 |
| 29.11.2024 | 3,84 | 3,86 | 3,81 | 3,83 | -0,34% | 638.119,00 |
| 28.11.2024 | 3,85 | 3,88 | 3,83 | 3,84 | 0,03% | 743.761,00 |
| 27.11.2024 | 3,77 | 3,85 | 3,76 | 3,84 | 2,23% | 1.441.257,00 |
| 26.11.2024 | 3,78 | 3,80 | 3,65 | 3,76 | -1,45% | 1.886.198,00 |
| 25.11.2024 | 3,81 | 3,84 | 3,74 | 3,81 | 0,09% | 3.592.337,00 |
| 22.11.2024 | 3,78 | 3,86 | 3,74 | 3,81 | 1,94% | 1.662.992,00 |
| 21.11.2024 | 3,67 | 3,75 | 3,65 | 3,74 | 2,99% | 1.481.114,00 |
| 20.11.2024 | 3,73 | 3,74 | 3,61 | 3,63 | -2,00% | 1.253.919,00 |
| 19.11.2024 | 3,68 | 3,70 | 3,64 | 3,70 | 0,79% | 910.005,00 |
| 18.11.2024 | 3,71 | 3,71 | 3,65 | 3,68 | -0,38% | 1.068.440,00 |
| 15.11.2024 | 3,65 | 3,71 | 3,65 | 3,69 | 0,38% | 1.224.937,00 |
| 14.11.2024 | 3,69 | 3,72 | 3,66 | 3,68 | 0,91% | 1.390.639,00 |
| 13.11.2024 | 3,66 | 3,72 | 3,64 | 3,64 | -0,08% | 1.185.853,00 |
| 12.11.2024 | 3,66 | 3,66 | 3,58 | 3,65 | -1,30% | 1.849.724,00 |
| 11.11.2024 | 3,76 | 3,80 | 3,69 | 3,69 | -1,65% | 1.381.159,00 |
| 08.11.2024 | 3,94 | 3,94 | 3,74 | 3,76 | -4,72% | 2.223.519,00 |
| 07.11.2024 | 4,00 | 4,07 | 3,91 | 3,94 | -1,03% | 2.466.756,00 |
| 06.11.2024 | 3,91 | 4,15 | 3,91 | 3,98 | 3,48% | 3.472.937,00 |
| 05.11.2024 | 3,81 | 3,86 | 3,81 | 3,85 | 0,68% | 2.259.609,00 |
| 04.11.2024 | 3,83 | 3,85 | 3,81 | 3,82 | 0,21% | 1.310.813,00 |
| 01.11.2024 | 3,76 | 3,83 | 3,76 | 3,81 | 1,49% | 1.105.004,00 |
| 31.10.2024 | 3,76 | 3,77 | 3,71 | 3,76 | -0,79% | 1.935.256,00 |
| 30.10.2024 | 3,78 | 3,86 | 3,77 | 3,79 | 0,93% | 1.213.757,00 |
| 29.10.2024 | 3,85 | 3,85 | 3,73 | 3,75 | -1,86% | 1.348.014,00 |
| 28.10.2024 | 3,84 | 3,86 | 3,79 | 3,82 | 1,24% | 1.514.952,00 |
| 25.10.2024 | 3,78 | 3,80 | 3,76 | 3,78 | -0,03% | 680.440,00 |
| 24.10.2024 | 3,81 | 3,83 | 3,77 | 3,78 | -0,26% | 819.267,00 |
| 23.10.2024 | 3,84 | 3,85 | 3,78 | 3,79 | -0,42% | 1.125.517,00 |
| 22.10.2024 | 3,83 | 3,84 | 3,78 | 3,80 | -1,07% | 949.617,00 |
| 21.10.2024 | 3,86 | 3,90 | 3,84 | 3,85 | -0,49% | 891.885,00 |
| 18.10.2024 | 3,90 | 3,90 | 3,86 | 3,86 | -1,18% | 1.228.845,00 |
| 17.10.2024 | 3,94 | 3,94 | 3,89 | 3,91 | -0,51% | 1.256.434,00 |
| 16.10.2024 | 3,89 | 3,93 | 3,87 | 3,93 | 1,07% | 904.754,00 |
| 15.10.2024 | 3,85 | 3,90 | 3,85 | 3,89 | 2,08% | 1.242.896,00 |
| 14.10.2024 | 3,80 | 3,81 | 3,74 | 3,81 | 0,74% | 1.427.736,00 |
| 11.10.2024 | 3,81 | 3,81 | 3,75 | 3,78 | -0,71% | 1.122.083,00 |
| 10.10.2024 | 3,83 | 3,84 | 3,77 | 3,81 | -0,39% | 1.010.863,00 |
| 09.10.2024 | 3,76 | 3,82 | 3,74 | 3,82 | 3,32% | 1.207.037,00 |