£3,779
-3,31%
Echtzeit-Aktienkurs Marks & Spencer Group PLC
Bid:
Ask:
Aktienkurse zur Marks & Spencer Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 3,95 | 3,95 | 3,76 | 3,77 | -3,65% | - |
| 10.11.2025 | 3,83 | 3,92 | 3,79 | 3,91 | 1,80% | 1.435.373,00 |
| 07.11.2025 | 3,90 | 3,93 | 3,80 | 3,84 | -1,34% | 1.430.147,00 |
| 06.11.2025 | 3,90 | 3,99 | 3,89 | 3,89 | 1,06% | 2.424.517,00 |
| 05.11.2025 | 3,83 | 3,99 | 3,74 | 3,85 | 0,65% | 3.958.629,00 |
| 04.11.2025 | 3,88 | 3,89 | 3,80 | 3,83 | -1,54% | 1.022.369,00 |
| 03.11.2025 | 3,98 | 3,98 | 3,87 | 3,89 | -2,36% | 1.190.680,00 |
| 31.10.2025 | 4,03 | 4,04 | 3,97 | 3,98 | -0,97% | 654.500,00 |
| 30.10.2025 | 4,06 | 4,06 | 4,00 | 4,02 | -1,42% | 968.582,00 |
| 29.10.2025 | 4,05 | 4,10 | 4,02 | 4,08 | 1,14% | 1.830.070,00 |
| 28.10.2025 | 4,10 | 4,10 | 4,01 | 4,03 | -1,30% | 1.905.991,00 |
| 27.10.2025 | 4,09 | 4,11 | 4,07 | 4,08 | 0,20% | 592.722,00 |
| 24.10.2025 | 4,06 | 4,08 | 4,02 | 4,08 | 0,77% | 891.892,00 |
| 23.10.2025 | 4,05 | 4,06 | 4,00 | 4,04 | -0,37% | 1.129.781,00 |
| 22.10.2025 | 4,00 | 4,07 | 4,00 | 4,06 | 1,91% | 1.281.394,00 |
| 21.10.2025 | 4,00 | 4,01 | 3,97 | 3,98 | 0,13% | 805.107,00 |
| 20.10.2025 | 3,99 | 4,00 | 3,91 | 3,98 | -0,95% | 561.338,00 |
| 17.10.2025 | 3,96 | 4,04 | 3,94 | 4,02 | 1,01% | 1.008.493,00 |
| 16.10.2025 | 3,99 | 3,99 | 3,87 | 3,98 | -0,05% | 1.169.217,00 |
| 15.10.2025 | 4,00 | 4,02 | 3,94 | 3,98 | -0,25% | 969.436,00 |
| 14.10.2025 | 3,98 | 4,05 | 3,97 | 3,99 | 0,45% | 1.650.899,00 |
| 13.10.2025 | 3,89 | 3,97 | 3,87 | 3,97 | 2,45% | 1.252.824,00 |
| 10.10.2025 | 3,88 | 3,89 | 3,84 | 3,88 | -0,15% | 1.300.092,00 |
| 09.10.2025 | 3,88 | 3,89 | 3,85 | 3,88 | 0,23% | 1.130.270,00 |
| 08.10.2025 | 3,79 | 3,91 | 3,79 | 3,87 | 1,76% | 1.855.337,00 |
| 07.10.2025 | 3,77 | 3,82 | 3,70 | 3,81 | 1,47% | 1.063.022,00 |
| 06.10.2025 | 3,70 | 3,77 | 3,68 | 3,75 | 1,11% | 856.881,00 |
| 03.10.2025 | 3,69 | 3,76 | 3,67 | 3,71 | 0,76% | 1.372.442,00 |
| 02.10.2025 | 3,68 | 3,77 | 3,66 | 3,68 | 0,52% | 1.396.501,00 |
| 01.10.2025 | 3,64 | 3,70 | 3,63 | 3,66 | 0,47% | 1.044.495,00 |
| 30.09.2025 | 3,58 | 3,68 | 3,56 | 3,65 | 1,62% | 1.281.301,00 |
| 29.09.2025 | 3,57 | 3,61 | 3,55 | 3,59 | -0,06% | 732.703,00 |
| 26.09.2025 | 3,56 | 3,59 | 3,54 | 3,59 | 1,30% | 738.560,00 |
| 25.09.2025 | 3,59 | 3,60 | 3,54 | 3,54 | -1,72% | 979.021,00 |
| 24.09.2025 | 3,61 | 3,61 | 3,53 | 3,61 | 0,06% | 1.269.806,00 |
| 23.09.2025 | 3,53 | 3,64 | 3,53 | 3,60 | 2,27% | 1.352.294,00 |
| 22.09.2025 | 3,53 | 3,57 | 3,52 | 3,52 | -0,98% | 704.037,00 |
| 19.09.2025 | 3,59 | 3,59 | 3,54 | 3,56 | -1,14% | 1.472.987,00 |
| 18.09.2025 | 3,57 | 3,61 | 3,49 | 3,60 | 0,42% | 1.027.098,00 |
| 17.09.2025 | 3,46 | 3,61 | 3,45 | 3,58 | 4,37% | 2.098.139,00 |
| 16.09.2025 | 3,48 | 3,48 | 3,41 | 3,43 | -0,85% | 1.191.958,00 |
| 15.09.2025 | 3,39 | 3,50 | 3,39 | 3,46 | 2,20% | 865.977,00 |
| 12.09.2025 | 3,43 | 3,44 | 3,38 | 3,39 | -1,74% | 1.080.900,00 |
| 11.09.2025 | 3,46 | 3,47 | 3,44 | 3,45 | -0,32% | - |
| 10.09.2025 | 3,58 | 3,58 | 3,43 | 3,46 | -3,06% | - |
| 09.09.2025 | 3,55 | 3,61 | 3,53 | 3,57 | 0,50% | - |
| 08.09.2025 | 3,46 | 3,57 | 3,46 | 3,55 | 3,95% | - |
| 05.09.2025 | 3,39 | 3,43 | 3,36 | 3,42 | 0,62% | 924.824,00 |
| 04.09.2025 | 3,37 | 3,44 | 3,35 | 3,40 | 1,13% | 1.173.458,00 |
| 03.09.2025 | 3,29 | 3,36 | 3,23 | 3,36 | 1,82% | 1.012.115,00 |
| 02.09.2025 | 3,44 | 3,44 | 3,26 | 3,30 | -4,24% | 1.681.824,00 |
| 01.09.2025 | 3,47 | 3,50 | 3,44 | 3,44 | -0,63% | 479.506,00 |
| 29.08.2025 | 3,51 | 3,52 | 3,45 | 3,47 | -1,08% | 933.713,00 |
| 28.08.2025 | 3,53 | 3,53 | 3,47 | 3,50 | -0,43% | 955.923,00 |
| 27.08.2025 | 3,56 | 3,56 | 3,51 | 3,52 | -1,48% | 683.376,00 |
| 26.08.2025 | 3,55 | 3,59 | 3,53 | 3,57 | -0,03% | 1.223.698,00 |
| 25.08.2025 | 3,59 | 3,60 | 3,57 | 3,57 | -0,45% | - |
| 22.08.2025 | 3,57 | 3,60 | 3,55 | 3,59 | 0,87% | 516.943,00 |
| 21.08.2025 | 3,56 | 3,57 | 3,53 | 3,56 | -0,08% | 1.031.665,00 |
| 20.08.2025 | 3,59 | 3,59 | 3,52 | 3,56 | -0,70% | 975.001,00 |
| 19.08.2025 | 3,48 | 3,60 | 3,48 | 3,59 | 3,37% | 1.958.467,00 |
| 18.08.2025 | 3,50 | 3,52 | 3,46 | 3,47 | -0,66% | 976.075,00 |
| 15.08.2025 | 3,53 | 3,55 | 3,49 | 3,49 | -0,80% | 1.181.763,00 |
| 14.08.2025 | 3,48 | 3,52 | 3,47 | 3,52 | 1,59% | 1.879.572,00 |
| 13.08.2025 | 3,45 | 3,50 | 3,44 | 3,47 | 0,43% | 1.478.411,00 |
| 12.08.2025 | 3,43 | 3,45 | 3,41 | 3,45 | 0,94% | 1.056.709,00 |
| 11.08.2025 | 3,33 | 3,42 | 3,33 | 3,42 | 3,14% | 1.214.114,00 |
| 08.08.2025 | 3,29 | 3,33 | 3,29 | 3,31 | 0,82% | 1.047.818,00 |
| 07.08.2025 | 3,34 | 3,34 | 3,25 | 3,29 | -1,88% | 2.305.063,00 |
| 06.08.2025 | 3,46 | 3,46 | 3,34 | 3,35 | -2,79% | 1.252.417,00 |
| 05.08.2025 | 3,45 | 3,46 | 3,41 | 3,45 | 0,23% | 1.118.478,00 |
| 04.08.2025 | 3,44 | 3,47 | 3,44 | 3,44 | 0,47% | 1.260.536,00 |
| 01.08.2025 | 3,46 | 3,48 | 3,42 | 3,42 | -1,67% | 707.613,00 |
| 31.07.2025 | 3,45 | 3,48 | 3,42 | 3,48 | 1,40% | 1.053.506,00 |
| 30.07.2025 | 3,44 | 3,45 | 3,41 | 3,43 | -0,29% | 2.055.717,00 |
| 29.07.2025 | 3,45 | 3,46 | 3,41 | 3,44 | -0,75% | 1.667.882,00 |
| 28.07.2025 | 3,56 | 3,57 | 3,45 | 3,47 | -2,03% | 2.058.472,00 |
| 25.07.2025 | 3,54 | 3,55 | 3,50 | 3,54 | -0,11% | 919.435,00 |
| 24.07.2025 | 3,51 | 3,56 | 3,50 | 3,54 | 0,83% | 817.172,00 |
| 23.07.2025 | 3,53 | 3,53 | 3,49 | 3,52 | 0,34% | 1.244.217,00 |
| 22.07.2025 | 3,52 | 3,52 | 3,48 | 3,50 | -0,34% | 1.691.886,00 |
| 21.07.2025 | 3,42 | 3,52 | 3,42 | 3,52 | 3,05% | 1.171.407,00 |
| 18.07.2025 | 3,37 | 3,44 | 3,37 | 3,41 | 1,05% | 1.433.677,00 |
| 17.07.2025 | 3,36 | 3,39 | 3,32 | 3,38 | 2,14% | 1.770.293,00 |
| 16.07.2025 | 3,28 | 3,33 | 3,27 | 3,31 | 0,00% | 1.834.166,00 |
| 15.07.2025 | 3,30 | 3,33 | 3,27 | 3,31 | -0,21% | 1.537.957,00 |
| 14.07.2025 | 3,28 | 3,33 | 3,27 | 3,31 | 1,35% | 1.092.104,00 |
| 11.07.2025 | 3,32 | 3,35 | 3,26 | 3,27 | -1,12% | 1.539.792,00 |
| 10.07.2025 | 3,32 | 3,34 | 3,30 | 3,31 | 0,18% | 1.910.409,00 |
| 09.07.2025 | 3,36 | 3,36 | 3,30 | 3,30 | -1,79% | 2.445.944,00 |
| 08.07.2025 | 3,35 | 3,40 | 3,34 | 3,36 | -1,21% | 2.278.181,00 |
| 07.07.2025 | 3,44 | 3,45 | 3,40 | 3,40 | -1,42% | 1.071.153,00 |
| 04.07.2025 | 3,45 | 3,45 | 3,43 | 3,45 | -0,09% | 543.452,00 |
| 03.07.2025 | 3,39 | 3,46 | 3,39 | 3,45 | 2,04% | 2.539.402,00 |
| 02.07.2025 | 3,55 | 3,57 | 3,37 | 3,38 | -5,05% | 3.242.020,00 |
| 01.07.2025 | 3,56 | 3,60 | 3,52 | 3,56 | 0,54% | 1.759.079,00 |
| 30.06.2025 | 3,57 | 3,58 | 3,47 | 3,54 | -0,81% | 2.067.305,00 |
| 27.06.2025 | 3,53 | 3,58 | 3,51 | 3,57 | 0,37% | 1.492.676,00 |
| 26.06.2025 | 3,53 | 3,56 | 3,50 | 3,56 | 0,94% | 1.692.495,00 |
| 25.06.2025 | 3,55 | 3,58 | 3,52 | 3,53 | -0,73% | 1.328.185,00 |