£3,558
0,39%
Echtzeit-Aktienkurs Marks & Spencer Group PLC
Bid:
Ask:
Aktienkurse zur Marks & Spencer Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2025 | 3,55 | 3,61 | 3,52 | 3,55 | 0,37% | 1.413.370,00 |
| 23.06.2025 | 3,60 | 3,61 | 3,53 | 3,54 | -2,64% | 1.125.431,00 |
| 20.06.2025 | 3,65 | 3,66 | 3,60 | 3,64 | -0,71% | 1.921.166,00 |
| 19.06.2025 | 3,66 | 3,68 | 3,64 | 3,66 | -0,38% | 1.121.780,00 |
| 18.06.2025 | 3,72 | 3,74 | 3,67 | 3,68 | -1,02% | 1.872.129,00 |
| 17.06.2025 | 3,73 | 3,74 | 3,69 | 3,71 | -0,85% | 900.105,00 |
| 16.06.2025 | 3,72 | 3,76 | 3,71 | 3,75 | 0,54% | 962.023,00 |
| 13.06.2025 | 3,68 | 3,74 | 3,65 | 3,73 | 0,49% | 882.114,00 |
| 12.06.2025 | 3,68 | 3,74 | 3,66 | 3,71 | 0,93% | 2.007.560,00 |
| 11.06.2025 | 3,69 | 3,72 | 3,65 | 3,67 | -1,61% | 1.669.793,00 |
| 10.06.2025 | 3,65 | 3,75 | 3,64 | 3,73 | 3,75% | 2.379.647,00 |
| 09.06.2025 | 3,67 | 3,68 | 3,59 | 3,60 | -1,85% | 920.936,00 |
| 06.06.2025 | 3,64 | 3,68 | 3,63 | 3,67 | 0,99% | 1.204.272,00 |
| 05.06.2025 | 3,66 | 3,66 | 3,58 | 3,63 | -1,02% | 1.417.397,00 |
| 04.06.2025 | 3,73 | 3,73 | 3,66 | 3,67 | -2,07% | 1.506.946,00 |
| 03.06.2025 | 3,80 | 3,80 | 3,73 | 3,75 | -1,50% | 1.578.364,00 |
| 02.06.2025 | 3,74 | 3,80 | 3,70 | 3,80 | 1,90% | 1.139.576,00 |
| 30.05.2025 | 3,74 | 3,79 | 3,72 | 3,73 | 0,11% | 1.457.105,00 |
| 29.05.2025 | 3,78 | 3,79 | 3,70 | 3,73 | -2,18% | 1.896.852,00 |
| 28.05.2025 | 3,83 | 3,88 | 3,81 | 3,81 | -0,68% | 2.279.640,00 |
| 27.05.2025 | 3,78 | 3,84 | 3,76 | 3,84 | 1,89% | 2.259.378,00 |
| 26.05.2025 | 3,80 | 3,82 | 3,75 | 3,77 | 0,77% | - |
| 23.05.2025 | 3,82 | 3,84 | 3,71 | 3,74 | -2,68% | 2.320.137,00 |
| 22.05.2025 | 3,84 | 3,89 | 3,73 | 3,84 | 2,48% | 2.518.789,00 |
| 21.05.2025 | 3,59 | 3,86 | 3,53 | 3,75 | 1,93% | 6.183.158,00 |
| 20.05.2025 | 3,64 | 3,70 | 3,63 | 3,68 | 1,80% | 2.270.965,00 |
| 19.05.2025 | 3,56 | 3,62 | 3,52 | 3,61 | 1,46% | 1.077.867,00 |
| 16.05.2025 | 3,58 | 3,58 | 3,52 | 3,56 | -0,31% | 1.770.454,00 |
| 15.05.2025 | 3,57 | 3,57 | 3,52 | 3,57 | 0,51% | 1.285.183,00 |
| 14.05.2025 | 3,48 | 3,60 | 3,48 | 3,55 | 2,84% | 2.992.067,00 |
| 13.05.2025 | 3,47 | 3,52 | 3,44 | 3,45 | -0,20% | 1.839.829,00 |
| 12.05.2025 | 3,60 | 3,60 | 3,43 | 3,46 | -3,62% | 1.975.855,00 |
| 09.05.2025 | 3,63 | 3,66 | 3,58 | 3,59 | -0,75% | 943.311,00 |
| 08.05.2025 | 3,65 | 3,69 | 3,61 | 3,62 | -0,50% | 1.005.413,00 |
| 07.05.2025 | 3,62 | 3,70 | 3,60 | 3,64 | 0,94% | 1.877.472,00 |
| 06.05.2025 | 3,73 | 3,79 | 3,57 | 3,60 | -5,89% | 2.556.127,00 |
| 05.05.2025 | 3,81 | 3,83 | 3,81 | 3,83 | 1,20% | - |
| 02.05.2025 | 3,83 | 3,83 | 3,71 | 3,78 | -0,16% | 1.741.758,00 |
| 01.05.2025 | 3,91 | 3,91 | 3,77 | 3,79 | -2,62% | 937.211,00 |
| 30.04.2025 | 3,89 | 3,95 | 3,85 | 3,89 | 0,59% | 1.278.871,00 |
| 29.04.2025 | 3,87 | 3,90 | 3,79 | 3,87 | 0,83% | 1.378.034,00 |
| 28.04.2025 | 3,82 | 3,85 | 3,74 | 3,84 | -0,80% | 1.639.174,00 |
| 25.04.2025 | 3,91 | 3,95 | 3,70 | 3,87 | -2,00% | 2.881.715,00 |
| 24.04.2025 | 3,99 | 4,00 | 3,90 | 3,95 | -1,33% | 2.017.889,00 |
| 23.04.2025 | 4,07 | 4,08 | 3,93 | 4,00 | -2,42% | 1.708.067,00 |
| 22.04.2025 | 4,11 | 4,18 | 4,04 | 4,10 | -0,34% | 1.842.486,00 |
| 17.04.2025 | 3,99 | 4,12 | 3,97 | 4,11 | 2,01% | 1.258.547,00 |
| 16.04.2025 | 4,05 | 4,05 | 3,98 | 4,03 | -0,27% | 1.939.792,00 |
| 15.04.2025 | 3,93 | 4,04 | 3,93 | 4,04 | 2,75% | 1.463.628,00 |
| 14.04.2025 | 3,78 | 3,94 | 3,78 | 3,93 | 4,08% | 1.676.304,00 |
| 11.04.2025 | 3,72 | 3,80 | 3,68 | 3,78 | 2,61% | 1.329.031,00 |
| 10.04.2025 | 3,72 | 3,72 | 3,54 | 3,68 | 0,68% | 2.360.046,00 |
| 09.04.2025 | 3,64 | 3,72 | 3,61 | 3,66 | -0,52% | 1.269.010,00 |
| 08.04.2025 | 3,59 | 3,68 | 3,53 | 3,68 | 2,94% | 1.216.179,00 |
| 07.04.2025 | 3,56 | 3,71 | 3,46 | 3,57 | -2,14% | 1.215.019,00 |
| 04.04.2025 | 3,73 | 3,83 | 3,63 | 3,65 | -1,62% | 2.040.898,00 |
| 03.04.2025 | 3,62 | 3,77 | 3,62 | 3,71 | 1,62% | 2.222.685,00 |
| 02.04.2025 | 3,57 | 3,65 | 3,56 | 3,65 | 2,41% | 757.593,00 |
| 01.04.2025 | 3,58 | 3,61 | 3,48 | 3,57 | 0,28% | 911.963,00 |
| 31.03.2025 | 3,53 | 3,57 | 3,47 | 3,56 | 0,03% | 1.201.846,00 |
| 28.03.2025 | 3,52 | 3,57 | 3,48 | 3,55 | 2,04% | 1.575.438,00 |
| 27.03.2025 | 3,45 | 3,52 | 3,42 | 3,48 | 3,45% | 1.355.112,00 |
| 26.03.2025 | 3,35 | 3,41 | 3,35 | 3,37 | 1,26% | 816.503,00 |
| 25.03.2025 | 3,35 | 3,36 | 3,29 | 3,33 | -0,06% | 694.565,00 |
| 24.03.2025 | 3,34 | 3,34 | 3,28 | 3,33 | -0,51% | 582.078,00 |
| 21.03.2025 | 3,33 | 3,35 | 3,28 | 3,34 | 0,18% | 936.758,00 |
| 20.03.2025 | 3,30 | 3,36 | 3,27 | 3,34 | 1,49% | 1.631.066,00 |
| 19.03.2025 | 3,32 | 3,32 | 3,27 | 3,29 | -0,99% | 960.420,00 |
| 18.03.2025 | 3,22 | 3,32 | 3,22 | 3,32 | 3,59% | 1.412.353,00 |
| 17.03.2025 | 3,33 | 3,34 | 3,19 | 3,21 | -4,50% | 3.403.887,00 |
| 14.03.2025 | 3,53 | 3,54 | 3,35 | 3,36 | -4,82% | 1.704.556,00 |
| 13.03.2025 | 3,50 | 3,59 | 3,48 | 3,53 | 0,43% | 1.013.053,00 |
| 12.03.2025 | 3,57 | 3,57 | 3,48 | 3,51 | -1,21% | 787.275,00 |
| 11.03.2025 | 3,62 | 3,62 | 3,52 | 3,56 | -1,88% | 757.169,00 |
| 10.03.2025 | 3,70 | 3,71 | 3,62 | 3,62 | -1,63% | 1.288.853,00 |
| 07.03.2025 | 3,63 | 3,70 | 3,59 | 3,68 | 1,18% | 1.028.966,00 |
| 06.03.2025 | 3,76 | 3,77 | 3,58 | 3,64 | -3,32% | 1.488.189,00 |