£3,745
2,26%
Echtzeit-Aktienkurs Marks & Spencer Group PLC
Bid:
Ask:
Aktienkurse zur Marks & Spencer Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,71 | 3,79 | 3,71 | 3,75 | 2,45% | - |
| 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 |
| 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 |