£2,630
1,15%
Echtzeit-Aktienkurs Marks & Spencer Group PLC
Bid:
Ask:
Aktienkurse zur Marks & Spencer Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,63 | 2,63 | 2,59 | 2,62 | 0,60% | 1.071.309,00 |
| 25.04.2024 | 2,56 | 2,61 | 2,54 | 2,60 | 0,99% | 1.113.600,00 |
| 24.04.2024 | 2,61 | 2,62 | 2,56 | 2,58 | -2,39% | 812.315,00 |
| 23.04.2024 | 2,61 | 2,65 | 2,59 | 2,64 | 3,03% | 750.282,00 |
| 22.04.2024 | 2,53 | 2,58 | 2,53 | 2,56 | 3,79% | 1.305.520,00 |
| 19.04.2024 | 2,49 | 2,49 | 2,43 | 2,47 | -1,32% | 741.714,00 |
| 18.04.2024 | 2,49 | 2,50 | 2,48 | 2,50 | 0,64% | 501.838,00 |
| 17.04.2024 | 2,45 | 2,50 | 2,44 | 2,48 | 0,40% | 990.377,00 |
| 16.04.2024 | 2,51 | 2,52 | 2,46 | 2,47 | -2,71% | 765.008,00 |
| 15.04.2024 | 2,55 | 2,57 | 2,52 | 2,54 | -0,63% | 446.671,00 |
| 12.04.2024 | 2,61 | 2,61 | 2,55 | 2,56 | -1,43% | 435.050,00 |
| 11.04.2024 | 2,63 | 2,64 | 2,55 | 2,60 | 1,88% | 1.133.257,00 |
| 10.04.2024 | 2,55 | 2,60 | 2,53 | 2,55 | -0,16% | 812.782,00 |
| 09.04.2024 | 2,56 | 2,57 | 2,53 | 2,55 | -0,47% | 1.126.235,00 |
| 08.04.2024 | 2,60 | 2,60 | 2,54 | 2,56 | -1,54% | 792.485,00 |
| 05.04.2024 | 2,62 | 2,62 | 2,58 | 2,60 | -2,07% | 888.869,00 |
| 04.04.2024 | 2,67 | 2,68 | 2,66 | 2,66 | -0,19% | 982.307,00 |
| 03.04.2024 | 2,62 | 2,67 | 2,62 | 2,66 | 1,37% | 1.459.997,00 |
| 02.04.2024 | 2,63 | 2,68 | 2,62 | 2,63 | -0,79% | 1.142.716,00 |
| 28.03.2024 | 2,67 | 2,67 | 2,64 | 2,65 | -0,38% | 1.037.100,00 |
| 27.03.2024 | 2,63 | 2,68 | 2,61 | 2,66 | 0,76% | 1.093.237,00 |
| 26.03.2024 | 2,55 | 2,65 | 2,54 | 2,64 | 4,62% | 1.787.280,00 |
| 25.03.2024 | 2,50 | 2,53 | 2,49 | 2,52 | 0,50% | 771.469,00 |
| 22.03.2024 | 2,50 | 2,53 | 2,48 | 2,51 | 0,72% | 1.088.312,00 |
| 21.03.2024 | 2,44 | 2,51 | 2,44 | 2,49 | 3,32% | 1.171.219,00 |
| 20.03.2024 | 2,43 | 2,44 | 2,40 | 2,41 | -0,92% | 780.267,00 |
| 19.03.2024 | 2,43 | 2,44 | 2,42 | 2,43 | -0,06% | 734.793,00 |
| 18.03.2024 | 2,46 | 2,48 | 2,43 | 2,44 | -1,18% | 533.540,00 |
| 15.03.2024 | 2,47 | 2,50 | 2,43 | 2,47 | 0,78% | 2.418.492,00 |
| 14.03.2024 | 2,47 | 2,49 | 2,44 | 2,45 | -0,97% | 594.731,00 |
| 13.03.2024 | 2,52 | 2,53 | 2,45 | 2,47 | -1,83% | 1.355.491,00 |
| 12.03.2024 | 2,48 | 2,53 | 2,47 | 2,52 | 1,78% | 1.176.165,00 |
| 11.03.2024 | 2,47 | 2,50 | 2,46 | 2,47 | 1,69% | 1.212.250,00 |
| 08.03.2024 | 2,43 | 2,44 | 2,40 | 2,43 | -0,37% | 784.443,00 |
| 07.03.2024 | 2,39 | 2,46 | 2,36 | 2,44 | 1,20% | 1.117.269,00 |
| 06.03.2024 | 2,40 | 2,45 | 2,40 | 2,41 | 0,96% | 1.211.654,00 |
| 05.03.2024 | 2,32 | 2,42 | 2,32 | 2,39 | 3,83% | 2.175.503,00 |
| 04.03.2024 | 2,34 | 2,35 | 2,30 | 2,30 | -2,13% | 801.623,00 |
| 01.03.2024 | 2,38 | 2,38 | 2,34 | 2,35 | -0,59% | 810.738,00 |
| 29.02.2024 | 2,43 | 2,44 | 2,36 | 2,36 | -1,81% | 503.583,00 |
| 28.02.2024 | 2,43 | 2,44 | 2,38 | 2,41 | 0,15% | 908.322,00 |
| 27.02.2024 | 2,40 | 2,43 | 2,40 | 2,40 | 0,44% | 838.472,00 |
| 26.02.2024 | 2,43 | 2,44 | 2,38 | 2,39 | -0,97% | 663.507,00 |
| 23.02.2024 | 2,40 | 2,42 | 2,37 | 2,42 | 0,71% | 427.213,00 |
| 22.02.2024 | 2,44 | 2,44 | 2,39 | 2,40 | -1,19% | 913.062,00 |
| 21.02.2024 | 2,42 | 2,45 | 2,39 | 2,43 | -0,12% | 1.023.852,00 |
| 20.02.2024 | 2,38 | 2,45 | 2,38 | 2,43 | 2,18% | 897.472,00 |
| 19.02.2024 | 2,37 | 2,39 | 2,35 | 2,38 | 0,93% | 699.104,00 |
| 16.02.2024 | 2,35 | 2,38 | 2,34 | 2,36 | 1,68% | 1.537.009,00 |
| 15.02.2024 | 2,36 | 2,38 | 2,32 | 2,32 | -1,28% | 961.271,00 |
| 14.02.2024 | 2,35 | 2,38 | 2,35 | 2,35 | 0,51% | 1.525.904,00 |
| 13.02.2024 | 2,38 | 2,38 | 2,32 | 2,34 | -2,67% | 1.414.760,00 |
| 12.02.2024 | 2,39 | 2,41 | 2,39 | 2,40 | 1,31% | 1.803.391,00 |
| 09.02.2024 | 2,37 | 2,39 | 2,36 | 2,37 | 0,13% | 1.297.031,00 |
| 08.02.2024 | 2,42 | 2,42 | 2,36 | 2,37 | -2,21% | 1.171.780,00 |
| 07.02.2024 | 2,45 | 2,45 | 2,42 | 2,42 | -1,08% | 845.174,00 |
| 06.02.2024 | 2,42 | 2,46 | 2,40 | 2,45 | 1,85% | 1.101.481,00 |
| 05.02.2024 | 2,42 | 2,46 | 2,40 | 2,40 | -0,60% | 784.173,00 |
| 02.02.2024 | 2,43 | 2,45 | 2,41 | 2,42 | -0,25% | 1.076.319,00 |
| 01.02.2024 | 2,44 | 2,47 | 2,42 | 2,42 | -2,22% | 1.049.212,00 |
| 31.01.2024 | 2,52 | 2,52 | 2,47 | 2,48 | -2,34% | 1.078.982,00 |
| 30.01.2024 | 2,58 | 2,58 | 2,52 | 2,54 | -0,61% | 607.623,00 |
| 29.01.2024 | 2,56 | 2,57 | 2,54 | 2,55 | -0,66% | 667.324,00 |
| 26.01.2024 | 2,61 | 2,62 | 2,54 | 2,57 | -1,38% | 875.965,00 |
| 25.01.2024 | 2,54 | 2,62 | 2,53 | 2,61 | 1,92% | 1.139.877,00 |
| 24.01.2024 | 2,51 | 2,56 | 2,49 | 2,56 | 2,28% | 1.427.824,00 |
| 23.01.2024 | 2,52 | 2,53 | 2,49 | 2,50 | -0,28% | 1.050.718,00 |
| 22.01.2024 | 2,50 | 2,53 | 2,49 | 2,51 | 0,56% | 832.923,00 |
| 19.01.2024 | 2,55 | 2,55 | 2,49 | 2,49 | -1,89% | 1.243.704,00 |
| 18.01.2024 | 2,53 | 2,55 | 2,50 | 2,54 | 0,32% | 1.087.501,00 |
| 17.01.2024 | 2,56 | 2,57 | 2,52 | 2,53 | -2,54% | 1.510.432,00 |
| 16.01.2024 | 2,59 | 2,63 | 2,58 | 2,60 | -0,04% | 864.146,00 |
| 15.01.2024 | 2,64 | 2,64 | 2,58 | 2,60 | -0,84% | 1.038.786,00 |
| 12.01.2024 | 2,63 | 2,67 | 2,60 | 2,62 | -0,02% | 1.720.478,00 |
| 11.01.2024 | 2,67 | 2,71 | 2,61 | 2,62 | -5,56% | 2.936.044,00 |
| 10.01.2024 | 2,88 | 2,89 | 2,77 | 2,78 | -2,63% | 1.555.894,00 |
| 09.01.2024 | 2,91 | 2,93 | 2,84 | 2,85 | -1,82% | 839.453,00 |
| 08.01.2024 | 2,83 | 2,91 | 2,81 | 2,91 | 2,47% | 947.779,00 |
| 05.01.2024 | 2,81 | 2,85 | 2,80 | 2,84 | -0,18% | 749.283,00 |
| 04.01.2024 | 2,82 | 2,86 | 2,78 | 2,84 | 0,71% | 967.079,00 |
| 03.01.2024 | 2,76 | 2,82 | 2,76 | 2,82 | 2,14% | 1.026.475,00 |
| 02.01.2024 | 2,78 | 2,81 | 2,76 | 2,76 | 1,06% | 747.904,00 |
| 29.12.2023 | 2,74 | 2,74 | 2,72 | 2,73 | 0,29% | 189.543,00 |
| 28.12.2023 | 2,74 | 2,74 | 2,71 | 2,72 | 0,00% | 298.597,00 |
| 27.12.2023 | 2,73 | 2,74 | 2,71 | 2,72 | 0,44% | 196.764,00 |
| 22.12.2023 | 2,70 | 2,72 | 2,69 | 2,71 | 0,30% | 285.919,00 |
| 21.12.2023 | 2,71 | 2,71 | 2,69 | 2,70 | -0,77% | 237.311,00 |
| 20.12.2023 | 2,70 | 2,73 | 2,66 | 2,73 | 2,83% | 1.186.999,00 |
| 19.12.2023 | 2,64 | 2,65 | 2,61 | 2,65 | 1,42% | 630.043,00 |
| 18.12.2023 | 2,59 | 2,62 | 2,58 | 2,61 | -0,04% | 455.236,00 |
| 15.12.2023 | 2,65 | 2,68 | 2,61 | 2,61 | -1,62% | 373.853,00 |
| 14.12.2023 | 2,68 | 2,68 | 2,64 | 2,66 | 0,42% | 479.626,00 |
| 13.12.2023 | 2,66 | 2,67 | 2,64 | 2,65 | 0,61% | 466.346,00 |
| 12.12.2023 | 2,66 | 2,67 | 2,63 | 2,63 | -0,90% | 846.305,00 |
| 11.12.2023 | 2,62 | 2,65 | 2,58 | 2,65 | 1,49% | 544.944,00 |
| 08.12.2023 | 2,58 | 2,63 | 2,58 | 2,62 | 1,59% | 793.822,00 |
| 07.12.2023 | 2,57 | 2,59 | 2,57 | 2,57 | -0,23% | 509.149,00 |
| 06.12.2023 | 2,53 | 2,58 | 2,53 | 2,58 | 2,34% | 474.561,00 |
| 05.12.2023 | 2,54 | 2,55 | 2,52 | 2,52 | -0,47% | 291.922,00 |
| 04.12.2023 | 2,55 | 2,58 | 2,51 | 2,53 | -0,63% | 280.525,00 |