£3,790
-0,02%
Echtzeit-Aktienkurs MARKS SPENCER GRP LS-,25
Bid:
Ask:
Aktienkurse zur MARKS SPENCER GRP LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 3,68 | 3,72 | 3,68 | 3,70 | 0,60% | 1.261.179,00 |
| 07.10.2024 | 3,72 | 3,73 | 3,68 | 3,68 | -0,89% | 869.773,00 |
| 04.10.2024 | 3,71 | 3,73 | 3,68 | 3,71 | 0,22% | 882.221,00 |
| 03.10.2024 | 3,69 | 3,75 | 3,69 | 3,70 | 0,52% | 1.869.959,00 |
| 02.10.2024 | 3,78 | 3,78 | 3,67 | 3,68 | -2,31% | 1.172.124,00 |
| 01.10.2024 | 3,74 | 3,80 | 3,74 | 3,77 | 1,21% | 1.464.670,00 |
| 30.09.2024 | 3,74 | 3,78 | 3,73 | 3,73 | -0,90% | 741.076,00 |
| 27.09.2024 | 3,71 | 3,78 | 3,71 | 3,76 | 0,47% | 1.112.506,00 |
| 26.09.2024 | 3,79 | 3,80 | 3,74 | 3,74 | -0,57% | 1.039.632,00 |
| 25.09.2024 | 3,75 | 3,78 | 3,74 | 3,76 | 0,27% | 681.981,00 |
| 24.09.2024 | 3,77 | 3,77 | 3,74 | 3,75 | 0,16% | 1.210.928,00 |
| 23.09.2024 | 3,73 | 3,77 | 3,71 | 3,75 | 1,76% | 1.637.814,00 |
| 20.09.2024 | 3,70 | 3,71 | 3,68 | 3,68 | -0,16% | 1.143.810,00 |
| 19.09.2024 | 3,74 | 3,76 | 3,68 | 3,69 | 0,90% | 1.765.691,00 |
| 18.09.2024 | 3,71 | 3,73 | 3,65 | 3,66 | -1,11% | 1.067.083,00 |
| 17.09.2024 | 3,66 | 3,70 | 3,64 | 3,70 | 2,13% | 1.024.882,00 |
| 16.09.2024 | 3,50 | 3,63 | 3,50 | 3,62 | 3,43% | 1.588.276,00 |
| 13.09.2024 | 3,52 | 3,52 | 3,44 | 3,50 | -0,60% | 1.269.357,00 |
| 12.09.2024 | 3,55 | 3,55 | 3,49 | 3,52 | 0,10% | 1.297.236,00 |
| 11.09.2024 | 3,55 | 3,57 | 3,49 | 3,52 | -0,97% | 1.261.499,00 |
| 10.09.2024 | 3,52 | 3,56 | 3,51 | 3,55 | 1,00% | 1.095.360,00 |
| 09.09.2024 | 3,49 | 3,53 | 3,47 | 3,52 | 1,94% | 923.978,00 |
| 06.09.2024 | 3,46 | 3,49 | 3,44 | 3,45 | 0,03% | 504.105,00 |
| 05.09.2024 | 3,42 | 3,49 | 3,42 | 3,45 | 0,06% | 1.209.986,00 |
| 04.09.2024 | 3,39 | 3,46 | 3,39 | 3,45 | 0,38% | 1.258.306,00 |
| 03.09.2024 | 3,43 | 3,44 | 3,40 | 3,43 | 1,24% | 947.705,00 |
| 02.09.2024 | 3,44 | 3,44 | 3,38 | 3,39 | -0,70% | 669.908,00 |
| 30.08.2024 | 3,41 | 3,43 | 3,41 | 3,42 | 0,15% | 880.536,00 |
| 29.08.2024 | 3,39 | 3,42 | 3,37 | 3,41 | 0,71% | 1.165.946,00 |
| 28.08.2024 | 3,40 | 3,41 | 3,38 | 3,39 | 0,39% | 1.011.660,00 |
| 27.08.2024 | 3,36 | 3,38 | 3,33 | 3,37 | -0,62% | 756.016,00 |
| 26.08.2024 | 3,39 | 3,40 | 3,39 | 3,40 | 0,69% | - |
| 23.08.2024 | 3,33 | 3,37 | 3,32 | 3,37 | 1,38% | 803.665,00 |
| 22.08.2024 | 3,28 | 3,33 | 3,28 | 3,33 | 1,62% | 721.906,00 |
| 21.08.2024 | 3,24 | 3,28 | 3,23 | 3,27 | 0,54% | 909.039,00 |
| 20.08.2024 | 3,32 | 3,32 | 3,25 | 3,26 | -1,81% | 395.303,00 |
| 19.08.2024 | 3,29 | 3,33 | 3,28 | 3,32 | 0,50% | 715.089,00 |
| 16.08.2024 | 3,31 | 3,31 | 3,29 | 3,30 | -0,30% | 456.886,00 |
| 15.08.2024 | 3,28 | 3,31 | 3,24 | 3,31 | 1,57% | 767.091,00 |
| 14.08.2024 | 3,20 | 3,26 | 3,17 | 3,26 | 2,18% | 1.368.657,00 |
| 13.08.2024 | 3,15 | 3,24 | 3,15 | 3,19 | -1,04% | 2.123.516,00 |
| 12.08.2024 | 3,21 | 3,24 | 3,21 | 3,22 | 0,85% | 1.348.472,00 |
| 09.08.2024 | 3,17 | 3,21 | 3,17 | 3,20 | 0,63% | 537.475,00 |
| 08.08.2024 | 3,18 | 3,18 | 3,13 | 3,18 | -0,69% | 715.156,00 |
| 07.08.2024 | 3,15 | 3,21 | 3,15 | 3,20 | 2,40% | 955.856,00 |
| 06.08.2024 | 3,12 | 3,15 | 3,08 | 3,12 | 0,73% | 885.543,00 |
| 05.08.2024 | 3,07 | 3,13 | 3,05 | 3,10 | -1,73% | 1.007.036,00 |