£4,146
2,48%
Echtzeit-Aktienkurs Marks & Spencer Group PLC
Bid:
Ask:
Aktienkurse zur Marks & Spencer Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 4,11 | 4,13 | 4,08 | 4,11 | 1,56% | 814.434,00 |
| 29.10.2026 | 4,07 | 4,12 | 4,04 | 4,05 | -0,55% | 924.773,00 |
| 28.10.2026 | 4,12 | 4,14 | 4,06 | 4,07 | -1,77% | 780.774,00 |
| 27.10.2026 | 4,16 | 4,19 | 4,13 | 4,14 | -1,00% | 946.970,00 |
| 26.10.2026 | 4,17 | 4,23 | 4,15 | 4,18 | 0,48% | 1.030.684,00 |
| 23.10.2026 | 4,22 | 4,23 | 4,14 | 4,16 | -1,05% | 906.413,00 |
| 22.10.2026 | 4,21 | 4,23 | 4,18 | 4,21 | -0,61% | 961.770,00 |
| 21.10.2026 | 4,19 | 4,25 | 4,16 | 4,23 | -0,07% | 1.099.619,00 |
| 20.10.2026 | 4,21 | 4,30 | 4,18 | 4,24 | 0,90% | 1.638.230,00 |
| 19.10.2026 | 4,07 | 4,20 | 4,07 | 4,20 | 2,56% | 1.274.261,00 |
| 16.10.2026 | 4,10 | 4,17 | 4,06 | 4,09 | -1,08% | 1.292.873,00 |
| 15.10.2026 | 4,09 | 4,15 | 4,09 | 4,14 | 0,94% | 2.470.114,00 |
| 14.10.2026 | 4,10 | 4,14 | 4,05 | 4,10 | -0,15% | 1.753.377,00 |
| 13.10.2026 | 4,02 | 4,12 | 4,02 | 4,11 | 2,06% | 1.240.537,00 |
| 12.10.2026 | 4,00 | 4,02 | 3,92 | 4,02 | 0,90% | 1.172.424,00 |
| 09.10.2026 | 3,99 | 4,06 | 3,97 | 3,99 | 0,91% | 1.369.291,00 |
| 08.10.2026 | 3,89 | 3,97 | 3,89 | 3,95 | 0,06% | 1.723.404,00 |
| 07.10.2026 | 3,87 | 3,96 | 3,87 | 3,95 | 2,40% | 973.924,00 |
| 06.10.2026 | 3,80 | 3,90 | 3,79 | 3,86 | 2,55% | 1.212.413,00 |
| 05.10.2026 | 3,83 | 3,83 | 3,75 | 3,76 | -1,21% | 1.092.015,00 |
| 02.10.2026 | 3,79 | 3,84 | 3,77 | 3,81 | 0,36% | 824.806,00 |
| 01.10.2026 | 3,80 | 3,85 | 3,77 | 3,79 | -1,29% | 1.731.146,00 |
| 30.09.2026 | 3,82 | 3,92 | 3,82 | 3,84 | 1,29% | 2.037.833,00 |
| 29.09.2026 | 3,79 | 3,85 | 3,75 | 3,79 | 0,21% | 1.028.323,00 |
| 28.09.2026 | 3,78 | 3,83 | 3,78 | 3,79 | 1,07% | 1.145.031,00 |
| 25.09.2026 | 3,73 | 3,78 | 3,72 | 3,75 | 0,70% | 611.627,00 |
| 24.09.2026 | 3,67 | 3,76 | 3,66 | 3,72 | 0,95% | 1.187.058,00 |
| 23.09.2026 | 3,74 | 3,75 | 3,67 | 3,68 | -1,44% | 1.057.538,00 |
| 22.09.2026 | 3,68 | 3,79 | 3,68 | 3,74 | 1,47% | 992.404,00 |
| 21.09.2026 | 3,59 | 3,69 | 3,53 | 3,68 | 2,76% | 1.299.641,00 |
| 18.09.2026 | 3,64 | 3,65 | 3,55 | 3,59 | -1,86% | 2.209.047,00 |
| 17.09.2026 | 3,69 | 3,71 | 3,60 | 3,65 | -1,38% | 2.654.058,00 |
| 16.09.2026 | 3,68 | 3,72 | 3,57 | 3,70 | -1,52% | 4.264.377,00 |
| 15.09.2026 | 3,69 | 3,83 | 3,69 | 3,76 | 1,40% | 1.447.489,00 |
| 14.09.2026 | 3,76 | 3,86 | 3,70 | 3,71 | -1,93% | 1.521.714,00 |
| 11.09.2026 | 3,79 | 3,82 | 3,75 | 3,78 | 0,11% | 1.018.617,00 |
| 10.09.2026 | 3,86 | 3,86 | 3,76 | 3,78 | -2,58% | 1.102.925,00 |
| 09.09.2026 | 3,86 | 3,92 | 3,86 | 3,88 | -0,21% | 907.515,00 |
| 08.09.2026 | 3,90 | 3,95 | 3,88 | 3,89 | -0,59% | 737.223,00 |
| 07.09.2026 | 3,87 | 3,94 | 3,85 | 3,91 | 0,72% | 904.171,00 |
| 04.09.2026 | 3,88 | 3,89 | 3,84 | 3,88 | 0,13% | 636.126,00 |
| 03.09.2026 | 3,85 | 3,89 | 3,81 | 3,88 | 0,36% | 1.012.704,00 |
| 02.09.2026 | 3,90 | 3,93 | 3,83 | 3,86 | -1,15% | 898.499,00 |
| 01.09.2026 | 3,93 | 3,97 | 3,89 | 3,91 | -2,43% | 938.922,00 |
| 31.08.2026 | 3,99 | 4,01 | 3,95 | 4,00 | 1,22% | - |
| 28.08.2026 | 3,93 | 3,97 | 3,91 | 3,96 | 1,31% | 686.164,00 |
| 27.08.2026 | 3,91 | 3,92 | 3,88 | 3,91 | -1,20% | 817.256,00 |
| 26.08.2026 | 3,94 | 3,97 | 3,92 | 3,95 | 0,88% | 890.006,00 |
| 25.08.2026 | 3,88 | 3,96 | 3,87 | 3,92 | 1,94% | 1.094.041,00 |
| 24.08.2026 | 3,84 | 3,86 | 3,82 | 3,84 | 0,56% | 456.003,00 |
| 21.08.2026 | 3,77 | 3,84 | 3,76 | 3,82 | 2,04% | 735.111,00 |
| 20.08.2026 | 3,84 | 3,84 | 3,72 | 3,75 | -2,59% | 1.269.831,00 |
| 19.08.2026 | 3,90 | 3,90 | 3,82 | 3,85 | -1,49% | 937.545,00 |
| 18.08.2026 | 3,82 | 3,92 | 3,82 | 3,90 | 2,23% | 845.075,00 |
| 17.08.2026 | 3,83 | 3,83 | 3,72 | 3,82 | -0,52% | 1.290.522,00 |
| 14.08.2026 | 3,90 | 3,90 | 3,82 | 3,84 | -1,65% | 597.852,00 |
| 13.08.2026 | 3,87 | 3,94 | 3,83 | 3,90 | 0,97% | 1.518.512,00 |
| 12.08.2026 | 4,02 | 4,02 | 3,86 | 3,87 | -4,17% | 1.464.454,00 |
| 11.08.2026 | 4,03 | 4,06 | 4,01 | 4,03 | 0,05% | 600.145,00 |
| 10.08.2026 | 4,07 | 4,09 | 4,02 | 4,03 | -1,49% | 491.552,00 |
| 07.08.2026 | 4,07 | 4,11 | 4,03 | 4,09 | 0,42% | 499.933,00 |
| 06.08.2026 | 4,11 | 4,13 | 4,06 | 4,08 | -0,97% | 601.656,00 |
| 05.08.2026 | 4,13 | 4,18 | 4,09 | 4,12 | 0,29% | 637.609,00 |
| 04.08.2026 | 4,11 | 4,11 | 4,03 | 4,10 | 0,22% | 972.377,00 |
| 03.08.2026 | 4,08 | 4,11 | 4,05 | 4,09 | 0,59% | 977.917,00 |
| 31.07.2026 | 4,10 | 4,12 | 4,05 | 4,07 | -0,66% | 1.251.478,00 |
| 30.07.2026 | 4,03 | 4,11 | 4,02 | 4,10 | 1,54% | 1.300.012,00 |
| 29.07.2026 | 4,03 | 4,08 | 4,00 | 4,04 | 0,86% | 2.244.104,00 |
| 28.07.2026 | 3,95 | 4,00 | 3,93 | 4,00 | 2,29% | 874.672,00 |
| 27.07.2026 | 3,88 | 3,92 | 3,86 | 3,91 | 2,79% | 1.422.681,00 |
| 24.07.2026 | 3,79 | 3,85 | 3,74 | 3,81 | 0,63% | 2.139.397,00 |
| 23.07.2026 | 3,95 | 3,95 | 3,77 | 3,78 | -4,90% | 2.111.442,00 |
| 22.07.2026 | 3,97 | 4,03 | 3,95 | 3,98 | 0,18% | 2.203.433,00 |
| 21.07.2026 | 3,77 | 4,00 | 3,77 | 3,97 | 4,72% | 2.460.691,00 |
| 20.07.2026 | 3,76 | 3,81 | 3,71 | 3,79 | 0,37% | 1.479.997,00 |
| 17.07.2026 | 3,82 | 3,85 | 3,75 | 3,78 | -1,19% | 1.242.005,00 |
| 16.07.2026 | 3,70 | 3,83 | 3,68 | 3,82 | 3,06% | 1.125.813,00 |
| 15.07.2026 | 3,67 | 3,72 | 3,65 | 3,71 | -0,03% | 1.603.776,00 |
| 14.07.2026 | 3,70 | 3,72 | 3,66 | 3,71 | 0,03% | 1.335.099,00 |
| 13.07.2026 | 3,78 | 3,80 | 3,69 | 3,71 | -2,73% | 1.154.961,00 |
| 10.07.2026 | 3,74 | 3,82 | 3,71 | 3,81 | 1,40% | 1.160.811,00 |
| 09.07.2026 | 3,74 | 3,77 | 3,71 | 3,76 | 0,75% | 1.297.995,00 |
| 08.07.2026 | 3,79 | 3,82 | 3,73 | 3,73 | -2,75% | 1.673.779,00 |
| 07.07.2026 | 3,83 | 3,86 | 3,80 | 3,84 | 0,21% | 1.248.137,00 |
| 06.07.2026 | 3,84 | 3,88 | 3,80 | 3,83 | 0,00% | 1.102.595,00 |
| 03.07.2026 | 3,87 | 3,87 | 3,79 | 3,83 | -0,49% | 552.765,00 |
| 02.07.2026 | 3,77 | 3,87 | 3,76 | 3,85 | 2,56% | 1.487.724,00 |
| 01.07.2026 | 3,71 | 3,79 | 3,68 | 3,75 | 0,35% | 1.051.248,00 |
| 30.06.2026 | 3,78 | 3,81 | 3,72 | 3,74 | -0,90% | 1.095.533,00 |
| 29.06.2026 | 3,79 | 3,79 | 3,73 | 3,77 | 0,08% | 848.513,00 |
| 26.06.2026 | 3,78 | 3,81 | 3,72 | 3,77 | -0,12% | 950.539,00 |
| 25.06.2026 | 3,76 | 3,84 | 3,76 | 3,77 | -0,49% | 1.268.837,00 |
| 24.06.2026 | 3,65 | 3,80 | 3,63 | 3,79 | 4,40% | 1.271.603,00 |
| 23.06.2026 | 3,55 | 3,69 | 3,55 | 3,63 | 1,57% | 1.605.834,00 |
| 22.06.2026 | 3,50 | 3,61 | 3,45 | 3,58 | 2,08% | 1.258.189,00 |
| 19.06.2026 | 3,54 | 3,56 | 3,48 | 3,50 | -0,99% | 1.167.103,00 |
| 18.06.2026 | 3,57 | 3,59 | 3,46 | 3,54 | -1,86% | 1.897.856,00 |
| 17.06.2026 | 3,74 | 3,74 | 3,58 | 3,61 | -3,71% | 1.646.382,00 |
| 16.06.2026 | 3,76 | 3,78 | 3,71 | 3,75 | -1,16% | 1.449.455,00 |
| 15.06.2026 | 3,79 | 3,86 | 3,75 | 3,79 | 0,56% | 1.948.826,00 |