£3,677
-2,74%
Echtzeit-Aktienkurs Marks & Spencer Group PLC
Bid:
Ask:
Aktienkurse zur Marks & Spencer Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,78 | 3,80 | 3,61 | 3,64 | -3,73% | 1.965.030,00 |
| 05.03.2026 | 3,78 | 3,83 | 3,77 | 3,78 | -0,11% | 1.433.189,00 |
| 04.03.2026 | 3,73 | 3,82 | 3,73 | 3,79 | 1,69% | 461.606,00 |
| 03.03.2026 | 3,77 | 3,78 | 3,69 | 3,72 | -2,57% | 1.527.405,00 |
| 02.03.2026 | 3,91 | 3,92 | 3,80 | 3,82 | -3,88% | 1.337.067,00 |
| 27.02.2026 | 4,00 | 4,02 | 3,90 | 3,97 | -0,30% | 2.258.467,00 |
| 26.02.2026 | 4,06 | 4,09 | 3,94 | 3,99 | -2,06% | 1.769.987,00 |
| 25.02.2026 | 4,04 | 4,10 | 4,00 | 4,07 | 0,82% | 1.197.691,00 |
| 24.02.2026 | 4,08 | 4,10 | 4,03 | 4,04 | -0,79% | 1.192.994,00 |
| 23.02.2026 | 3,99 | 4,07 | 3,96 | 4,07 | 2,01% | 1.082.761,00 |
| 20.02.2026 | 3,99 | 4,01 | 3,95 | 3,99 | 0,53% | 2.160.941,00 |
| 19.02.2026 | 3,99 | 4,00 | 3,94 | 3,97 | -0,08% | 1.538.405,00 |
| 18.02.2026 | 3,95 | 4,03 | 3,94 | 3,97 | 0,42% | 1.547.922,00 |
| 17.02.2026 | 4,03 | 4,08 | 3,91 | 3,95 | -1,81% | 1.372.802,00 |
| 16.02.2026 | 3,99 | 4,03 | 3,98 | 4,03 | 0,24% | 775.036,00 |
| 13.02.2026 | 3,97 | 4,02 | 3,92 | 4,02 | 1,03% | 1.314.757,00 |
| 12.02.2026 | 3,94 | 3,98 | 3,87 | 3,98 | 2,11% | 1.239.554,00 |
| 11.02.2026 | 3,86 | 3,90 | 3,81 | 3,90 | 1,99% | 2.092.127,00 |
| 10.02.2026 | 3,79 | 3,85 | 3,78 | 3,82 | 1,27% | 1.527.368,00 |
| 09.02.2026 | 3,88 | 3,90 | 3,73 | 3,77 | -2,53% | 1.330.644,00 |
| 06.02.2026 | 3,84 | 3,89 | 3,80 | 3,87 | 0,49% | 1.053.163,00 |
| 05.02.2026 | 3,93 | 3,93 | 3,81 | 3,85 | -1,58% | 2.060.762,00 |
| 04.02.2026 | 3,77 | 3,92 | 3,77 | 3,91 | 4,26% | 2.216.806,00 |
| 03.02.2026 | 3,72 | 3,84 | 3,68 | 3,75 | 1,41% | 2.318.955,00 |
| 02.02.2026 | 3,69 | 3,72 | 3,63 | 3,70 | 0,57% | 1.174.584,00 |
| 30.01.2026 | 3,65 | 3,69 | 3,65 | 3,68 | 1,10% | 1.360.625,00 |
| 29.01.2026 | 3,69 | 3,69 | 3,63 | 3,64 | -1,62% | 867.148,00 |
| 28.01.2026 | 3,68 | 3,76 | 3,66 | 3,70 | 1,26% | 1.495.960,00 |
| 27.01.2026 | 3,65 | 3,66 | 3,59 | 3,65 | 0,36% | 1.954.756,00 |
| 26.01.2026 | 3,64 | 3,68 | 3,63 | 3,64 | 0,86% | 1.111.925,00 |
| 23.01.2026 | 3,61 | 3,69 | 3,59 | 3,61 | -0,08% | 1.906.133,00 |
| 22.01.2026 | 3,62 | 3,66 | 3,52 | 3,61 | 0,47% | 1.517.274,00 |
| 21.01.2026 | 3,62 | 3,62 | 3,56 | 3,60 | -1,05% | 2.044.093,00 |
| 20.01.2026 | 3,60 | 3,68 | 3,60 | 3,63 | 0,19% | 1.356.244,00 |
| 19.01.2026 | 3,70 | 3,71 | 3,60 | 3,63 | -1,13% | 1.965.103,00 |
| 16.01.2026 | 3,63 | 3,70 | 3,63 | 3,67 | 0,89% | 2.162.787,00 |
| 15.01.2026 | 3,57 | 3,68 | 3,57 | 3,64 | 2,22% | 2.600.582,00 |
| 14.01.2026 | 3,49 | 3,57 | 3,46 | 3,56 | 2,77% | 1.951.006,00 |
| 13.01.2026 | 3,44 | 3,51 | 3,43 | 3,46 | 0,58% | 1.633.323,00 |
| 12.01.2026 | 3,52 | 3,53 | 3,43 | 3,44 | -3,02% | 1.907.586,00 |
| 09.01.2026 | 3,50 | 3,60 | 3,50 | 3,55 | 2,87% | 2.836.982,00 |
| 08.01.2026 | 3,33 | 3,45 | 3,29 | 3,45 | 4,96% | 6.353.563,00 |
| 07.01.2026 | 3,25 | 3,29 | 3,22 | 3,29 | 0,27% | 2.854.878,00 |
| 06.01.2026 | 3,25 | 3,31 | 3,16 | 3,28 | 1,52% | 2.615.715,00 |
| 05.01.2026 | 3,33 | 3,33 | 3,22 | 3,23 | -1,83% | 2.108.703,00 |
| 02.01.2026 | 3,30 | 3,34 | 3,27 | 3,29 | 0,15% | 1.672.257,00 |
| 31.12.2025 | 3,28 | 3,30 | 3,25 | 3,28 | 0,09% | 299.172,00 |
| 30.12.2025 | 3,21 | 3,28 | 3,21 | 3,28 | 1,96% | 905.250,00 |
| 29.12.2025 | 3,21 | 3,23 | 3,20 | 3,22 | 0,09% | 793.110,00 |
| 24.12.2025 | 3,21 | 3,23 | 3,21 | 3,21 | -0,22% | 77.563,00 |
| 23.12.2025 | 3,23 | 3,24 | 3,20 | 3,22 | -0,03% | 459.306,00 |
| 22.12.2025 | 3,25 | 3,25 | 3,20 | 3,22 | -0,92% | 521.214,00 |
| 19.12.2025 | 3,29 | 3,32 | 3,24 | 3,25 | -2,11% | 2.088.542,00 |
| 18.12.2025 | 3,29 | 3,34 | 3,29 | 3,32 | 1,31% | 1.892.998,00 |
| 17.12.2025 | 3,31 | 3,31 | 3,26 | 3,28 | -0,40% | 1.589.555,00 |
| 16.12.2025 | 3,25 | 3,30 | 3,24 | 3,29 | 1,23% | 2.700.337,00 |
| 15.12.2025 | 3,20 | 3,26 | 3,20 | 3,25 | 2,43% | 1.166.094,00 |
| 12.12.2025 | 3,18 | 3,21 | 3,16 | 3,17 | -0,72% | 955.065,00 |
| 11.12.2025 | 3,22 | 3,23 | 3,16 | 3,20 | -0,47% | 1.797.146,00 |
| 10.12.2025 | 3,22 | 3,25 | 3,20 | 3,21 | 0,06% | 1.798.676,00 |
| 09.12.2025 | 3,24 | 3,25 | 3,20 | 3,21 | -1,41% | 1.771.211,00 |
| 08.12.2025 | 3,32 | 3,33 | 3,25 | 3,26 | -2,66% | 1.408.837,00 |
| 05.12.2025 | 3,39 | 3,42 | 3,34 | 3,35 | -1,12% | 1.219.410,00 |
| 04.12.2025 | 3,32 | 3,39 | 3,32 | 3,38 | 1,74% | 2.168.192,00 |
| 03.12.2025 | 3,40 | 3,40 | 3,29 | 3,33 | -2,92% | 2.601.886,00 |
| 02.12.2025 | 3,49 | 3,53 | 3,41 | 3,43 | -1,44% | 2.207.817,00 |
| 01.12.2025 | 3,48 | 3,48 | 3,44 | 3,48 | 0,23% | 1.865.961,00 |
| 28.11.2025 | 3,50 | 3,52 | 3,47 | 3,47 | -0,32% | 1.965.038,00 |
| 27.11.2025 | 3,46 | 3,49 | 3,46 | 3,48 | 1,05% | 1.672.510,00 |
| 26.11.2025 | 3,28 | 3,48 | 3,27 | 3,44 | 4,49% | 3.692.044,00 |
| 25.11.2025 | 3,25 | 3,30 | 3,21 | 3,29 | 1,51% | 2.044.430,00 |
| 24.11.2025 | 3,33 | 3,33 | 3,22 | 3,25 | -3,37% | 2.659.812,00 |
| 21.11.2025 | 3,31 | 3,38 | 3,29 | 3,36 | 0,30% | 2.238.153,00 |
| 20.11.2025 | 3,41 | 3,42 | 3,32 | 3,35 | -0,92% | 2.772.448,00 |
| 19.11.2025 | 3,42 | 3,46 | 3,38 | 3,38 | -1,29% | 1.729.099,00 |
| 18.11.2025 | 3,40 | 3,44 | 3,37 | 3,42 | -0,26% | 2.660.872,00 |
| 17.11.2025 | 3,56 | 3,56 | 3,43 | 3,43 | -2,94% | 1.151.179,00 |
| 14.11.2025 | 3,60 | 3,62 | 3,52 | 3,54 | -2,96% | 1.193.556,00 |
| 13.11.2025 | 3,67 | 3,69 | 3,64 | 3,64 | -0,14% | 1.309.230,00 |
| 12.11.2025 | 3,69 | 3,73 | 3,65 | 3,65 | -1,96% | 1.370.665,00 |
| 11.11.2025 | 3,91 | 3,94 | 3,72 | 3,72 | -4,76% | 1.534.572,00 |
| 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 |