£4,070
-0,12%
Echtzeit-Aktienkurs Marks & Spencer Group PLC
Bid:
Ask:
Aktienkurse zur Marks & Spencer Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 4,10 | 4,10 | 4,06 | 4,07 | -0,22% | - |
| 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 |
| 12.06.2026 | 3,69 | 3,77 | 3,65 | 3,77 | 4,00% | 2.359.147,00 |
| 11.06.2026 | 3,62 | 3,67 | 3,58 | 3,62 | -0,17% | 2.037.298,00 |
| 10.06.2026 | 3,67 | 3,67 | 3,59 | 3,63 | 0,53% | 1.190.658,00 |
| 09.06.2026 | 3,56 | 3,66 | 3,56 | 3,61 | 1,53% | 1.244.239,00 |
| 08.06.2026 | 3,62 | 3,64 | 3,53 | 3,56 | -3,07% | 1.441.766,00 |
| 05.06.2026 | 3,68 | 3,72 | 3,65 | 3,67 | -0,05% | 1.653.586,00 |
| 04.06.2026 | 3,65 | 3,72 | 3,65 | 3,67 | 0,03% | 963.199,00 |
| 03.06.2026 | 3,68 | 3,70 | 3,65 | 3,67 | -0,01% | 2.278.322,00 |
| 02.06.2026 | 3,60 | 3,67 | 3,60 | 3,67 | 3,64% | 1.632.697,00 |
| 01.06.2026 | 3,56 | 3,60 | 3,52 | 3,54 | -1,16% | 1.134.062,00 |
| 29.05.2026 | 3,64 | 3,64 | 3,56 | 3,58 | -0,83% | 1.236.873,00 |
| 28.05.2026 | 3,60 | 3,63 | 3,56 | 3,61 | -0,25% | 1.631.173,00 |
| 27.05.2026 | 3,48 | 3,65 | 3,48 | 3,62 | 4,05% | 2.989.993,00 |
| 26.05.2026 | 3,53 | 3,54 | 3,47 | 3,48 | -3,20% | 1.717.467,00 |
| 25.05.2026 | 3,57 | 3,60 | 3,55 | 3,59 | 3,01% | - |
| 22.05.2026 | 3,53 | 3,62 | 3,47 | 3,49 | -0,65% | 2.472.659,00 |
| 21.05.2026 | 3,45 | 3,54 | 3,41 | 3,51 | 0,29% | 1.969.858,00 |
| 20.05.2026 | 3,42 | 3,52 | 3,29 | 3,50 | 6,64% | 3.929.805,00 |
| 19.05.2026 | 3,27 | 3,34 | 3,27 | 3,29 | 1,31% | 2.103.573,00 |
| 18.05.2026 | 3,18 | 3,27 | 3,16 | 3,24 | 1,33% | 1.843.030,00 |
| 15.05.2026 | 3,21 | 3,23 | 3,15 | 3,20 | 0,74% | 1.675.159,00 |
| 14.05.2026 | 3,14 | 3,21 | 3,12 | 3,18 | 2,01% | 1.534.220,00 |
| 13.05.2026 | 3,11 | 3,13 | 3,02 | 3,11 | 2,03% | 2.274.185,00 |
| 12.05.2026 | 3,19 | 3,21 | 3,01 | 3,05 | -5,88% | 3.989.203,00 |
| 11.05.2026 | 3,28 | 3,31 | 3,23 | 3,24 | -1,86% | 1.491.809,00 |
| 08.05.2026 | 3,26 | 3,33 | 3,25 | 3,30 | -0,03% | 1.840.577,00 |
| 07.05.2026 | 3,34 | 3,35 | 3,29 | 3,31 | -0,30% | 1.404.448,00 |
| 06.05.2026 | 3,28 | 3,38 | 3,24 | 3,32 | 3,11% | 3.176.919,00 |
| 05.05.2026 | 3,37 | 3,38 | 3,21 | 3,22 | -2,80% | 1.839.890,00 |
| 04.05.2026 | 3,38 | 3,38 | 3,30 | 3,31 | -1,70% | - |
| 01.05.2026 | 3,27 | 3,37 | 3,27 | 3,37 | 2,25% | 551.458,00 |
| 30.04.2026 | 3,23 | 3,31 | 3,22 | 3,29 | 0,74% | 1.049.408,00 |
| 29.04.2026 | 3,29 | 3,30 | 3,24 | 3,27 | -0,74% | 1.313.084,00 |
| 28.04.2026 | 3,33 | 3,35 | 3,26 | 3,29 | -0,20% | 1.659.132,00 |
| 27.04.2026 | 3,45 | 3,46 | 3,24 | 3,30 | -4,45% | 3.114.059,00 |
| 24.04.2026 | 3,39 | 3,47 | 3,39 | 3,45 | 0,77% | 1.227.577,00 |
| 23.04.2026 | 3,47 | 3,47 | 3,38 | 3,42 | -1,72% | 1.634.873,00 |
| 22.04.2026 | 3,54 | 3,54 | 3,47 | 3,48 | -1,39% | 1.792.567,00 |
| 21.04.2026 | 3,61 | 3,61 | 3,51 | 3,53 | -1,68% | 1.319.908,00 |
| 20.04.2026 | 3,66 | 3,66 | 3,59 | 3,59 | -2,47% | 898.091,00 |
| 17.04.2026 | 3,65 | 3,73 | 3,54 | 3,69 | 2,45% | 2.156.511,00 |
| 16.04.2026 | 3,61 | 3,68 | 3,60 | 3,60 | 0,18% | 1.588.290,00 |
| 15.04.2026 | 3,58 | 3,60 | 3,53 | 3,59 | 0,06% | 1.426.473,00 |
| 14.04.2026 | 3,59 | 3,62 | 3,55 | 3,59 | -0,21% | 1.569.814,00 |
| 13.04.2026 | 3,64 | 3,66 | 3,57 | 3,60 | -1,48% | 1.138.307,00 |
| 10.04.2026 | 3,69 | 3,71 | 3,64 | 3,65 | -0,53% | 1.033.883,00 |
| 09.04.2026 | 3,64 | 3,68 | 3,58 | 3,67 | 0,64% | 1.800.072,00 |
| 08.04.2026 | 3,68 | 3,70 | 3,59 | 3,65 | 6,34% | 2.563.558,00 |
| 07.04.2026 | 3,56 | 3,56 | 3,42 | 3,43 | -2,88% | 1.725.068,00 |
| 02.04.2026 | 3,46 | 3,57 | 3,45 | 3,53 | 1,15% | 1.252.130,00 |
| 01.04.2026 | 3,47 | 3,52 | 3,45 | 3,49 | 2,89% | 1.569.210,00 |
| 31.03.2026 | 3,35 | 3,42 | 3,34 | 3,39 | 1,95% | 1.740.838,00 |
| 30.03.2026 | 3,25 | 3,34 | 3,24 | 3,33 | 2,15% | 2.005.864,00 |
| 27.03.2026 | 3,29 | 3,29 | 3,23 | 3,26 | -1,57% | 1.175.435,00 |
| 26.03.2026 | 3,35 | 3,39 | 3,31 | 3,31 | -1,25% | 1.523.658,00 |
| 25.03.2026 | 3,38 | 3,40 | 3,30 | 3,35 | 0,37% | 1.409.881,00 |
| 24.03.2026 | 3,37 | 3,38 | 3,26 | 3,34 | 0,27% | 1.556.314,00 |
| 23.03.2026 | 3,28 | 3,40 | 3,18 | 3,33 | -0,25% | 2.180.310,00 |
| 20.03.2026 | 3,43 | 3,48 | 3,31 | 3,34 | -1,56% | 3.128.351,00 |
| 19.03.2026 | 3,53 | 3,53 | 3,33 | 3,39 | -5,19% | 2.904.670,00 |