28,800€
0,35%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 28,60 | 28,90 | 28,30 | 28,80 | 0,35% | - |
20.05.2024 | 28,20 | 28,80 | 28,20 | 28,70 | 0,35% | - |
17.05.2024 | 28,10 | 28,60 | 28,00 | 28,60 | 1,42% | - |
16.05.2024 | 28,60 | 28,90 | 28,20 | 28,20 | -2,08% | - |
15.05.2024 | 28,30 | 28,90 | 28,30 | 28,80 | 1,41% | - |
14.05.2024 | 28,00 | 28,50 | 27,80 | 28,40 | 1,43% | - |
13.05.2024 | 28,40 | 28,60 | 28,00 | 28,00 | -1,41% | - |
10.05.2024 | 28,30 | 28,60 | 28,30 | 28,40 | 0,71% | - |
09.05.2024 | 27,90 | 28,50 | 27,90 | 28,20 | 0,71% | - |
08.05.2024 | 28,60 | 28,60 | 27,90 | 28,00 | -0,71% | - |
07.05.2024 | 27,40 | 28,60 | 27,40 | 28,20 | 2,17% | - |
06.05.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | - |
03.05.2024 | 27,00 | 27,70 | 27,00 | 27,60 | 1,47% | - |
02.05.2024 | 26,40 | 27,30 | 26,40 | 27,20 | 1,49% | - |
30.04.2024 | 26,60 | 27,40 | 26,40 | 26,80 | 0,75% | - |
29.04.2024 | 26,60 | 26,80 | 26,60 | 26,60 | 0,00% | - |
26.04.2024 | 26,30 | 26,80 | 26,30 | 26,60 | 0,76% | - |
25.04.2024 | 26,70 | 26,70 | 26,00 | 26,40 | -2,22% | - |
24.04.2024 | 27,00 | 27,30 | 26,40 | 27,00 | -0,74% | - |
23.04.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 1,87% | - |
22.04.2024 | 26,30 | 27,00 | 26,30 | 26,70 | 1,14% | - |
19.04.2024 | 26,70 | 26,80 | 26,20 | 26,40 | -1,49% | - |
18.04.2024 | 26,40 | 26,80 | 26,00 | 26,80 | 0,75% | - |
17.04.2024 | 26,30 | 27,10 | 26,30 | 26,60 | 0,76% | - |
16.04.2024 | 26,50 | 26,70 | 26,00 | 26,40 | -2,22% | - |
15.04.2024 | 27,10 | 27,60 | 26,80 | 27,00 | 0,75% | - |
12.04.2024 | 26,70 | 27,00 | 26,70 | 26,80 | 1,52% | - |
11.04.2024 | 26,20 | 27,30 | 26,20 | 26,40 | 0,76% | - |
10.04.2024 | 26,40 | 26,50 | 26,20 | 26,20 | -0,76% | - |
09.04.2024 | 26,40 | 26,70 | 26,40 | 26,40 | 0,00% | - |
08.04.2024 | 26,40 | 27,30 | 26,40 | 26,40 | -0,75% | - |
05.04.2024 | 26,60 | 27,50 | 26,40 | 26,60 | -0,75% | - |
04.04.2024 | 26,70 | 27,50 | 26,60 | 26,80 | 0,00% | - |
03.04.2024 | 26,80 | 28,10 | 26,60 | 26,80 | -0,74% | - |
02.04.2024 | 27,40 | 28,10 | 26,80 | 27,00 | -1,46% | - |
28.03.2024 | 27,00 | 27,90 | 27,00 | 27,40 | 0,74% | - |
27.03.2024 | 27,10 | 27,50 | 27,10 | 27,20 | 0,74% | - |
26.03.2024 | 26,80 | 27,40 | 26,80 | 27,00 | 0,00% | - |
25.03.2024 | 26,70 | 27,00 | 26,60 | 27,00 | 0,75% | - |
22.03.2024 | 27,30 | 27,60 | 26,60 | 26,80 | -2,19% | - |
21.03.2024 | 26,80 | 27,50 | 26,70 | 27,40 | 1,48% | - |
20.03.2024 | 27,00 | 27,10 | 26,50 | 27,00 | 0,37% | - |
19.03.2024 | 26,80 | 27,10 | 26,10 | 26,90 | 0,00% | - |
18.03.2024 | 27,00 | 27,20 | 26,70 | 26,90 | 0,00% | - |
15.03.2024 | 27,00 | 27,30 | 26,70 | 26,90 | -1,47% | - |
14.03.2024 | 27,30 | 27,70 | 27,10 | 27,30 | 0,74% | - |
13.03.2024 | 27,00 | 28,00 | 27,00 | 27,10 | 0,00% | - |
12.03.2024 | 27,00 | 27,20 | 26,70 | 27,10 | 0,74% | - |
11.03.2024 | 27,20 | 27,60 | 26,70 | 26,90 | -0,74% | - |
08.03.2024 | 27,30 | 27,70 | 27,10 | 27,10 | -0,73% | - |
07.03.2024 | 27,10 | 27,50 | 26,80 | 27,30 | 2,25% | - |
06.03.2024 | 26,60 | 27,10 | 26,50 | 26,70 | 0,75% | - |
05.03.2024 | 26,60 | 27,70 | 26,30 | 26,50 | -1,49% | - |
04.03.2024 | 27,40 | 28,70 | 26,50 | 26,90 | -1,47% | - |
01.03.2024 | 27,50 | 28,50 | 26,90 | 27,30 | -0,73% | - |
29.02.2024 | 27,20 | 27,90 | 27,20 | 27,50 | 1,48% | - |
28.02.2024 | 26,90 | 27,80 | 26,90 | 27,10 | 0,74% | - |
27.02.2024 | 26,40 | 27,10 | 26,20 | 26,90 | 1,51% | - |
26.02.2024 | 26,40 | 26,70 | 25,70 | 26,50 | 0,76% | - |
23.02.2024 | 27,20 | 27,70 | 26,10 | 26,30 | -0,38% | - |
22.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,72% | - |
21.02.2024 | 25,80 | 27,00 | 25,00 | 25,70 | -0,77% | - |
20.02.2024 | 26,30 | 27,00 | 25,70 | 25,90 | -1,52% | - |
19.02.2024 | 25,80 | 26,70 | 25,70 | 26,30 | 2,33% | - |
16.02.2024 | 25,60 | 26,30 | 25,50 | 25,70 | 0,78% | - |
15.02.2024 | 25,80 | 26,50 | 25,30 | 25,50 | -1,54% | - |
14.02.2024 | 26,00 | 26,60 | 25,70 | 25,90 | -1,15% | - |
13.02.2024 | 26,10 | 26,80 | 25,50 | 26,20 | 0,38% | - |
12.02.2024 | 26,00 | 26,60 | 25,70 | 26,10 | 1,56% | - |
09.02.2024 | 26,20 | 26,80 | 25,50 | 25,70 | -2,28% | - |
08.02.2024 | 27,00 | 27,00 | 26,10 | 26,30 | -0,75% | - |
07.02.2024 | 26,60 | 27,00 | 26,30 | 26,50 | 0,00% | - |
06.02.2024 | 27,00 | 27,00 | 26,00 | 26,50 | 1,53% | - |
05.02.2024 | 26,80 | 27,40 | 26,10 | 26,10 | -2,25% | - |
02.02.2024 | 26,80 | 27,20 | 26,50 | 26,70 | -2,20% | - |
01.02.2024 | 26,70 | 27,50 | 26,50 | 27,30 | 3,02% | - |
31.01.2024 | 26,60 | 27,00 | 26,30 | 26,50 | -1,85% | - |
30.01.2024 | 26,40 | 27,00 | 26,20 | 27,00 | 1,89% | - |
29.01.2024 | 26,50 | 27,60 | 26,20 | 26,50 | -0,75% | - |
26.01.2024 | 26,40 | 26,70 | 26,10 | 26,70 | 1,52% | - |
25.01.2024 | 25,80 | 26,30 | 25,70 | 26,30 | 1,54% | - |
24.01.2024 | 25,80 | 26,10 | 25,70 | 25,90 | 0,00% | - |
23.01.2024 | 25,90 | 26,30 | 25,70 | 25,90 | 0,00% | - |
22.01.2024 | 25,70 | 26,10 | 25,50 | 25,90 | 2,37% | - |
19.01.2024 | 25,60 | 25,70 | 25,30 | 25,30 | -0,78% | - |
18.01.2024 | 25,20 | 25,70 | 25,00 | 25,50 | 1,19% | - |
17.01.2024 | 25,60 | 25,70 | 24,70 | 25,20 | -1,56% | - |
16.01.2024 | 25,40 | 25,90 | 25,30 | 25,60 | -0,39% | - |
15.01.2024 | 25,70 | 25,90 | 25,30 | 25,70 | 0,78% | - |
12.01.2024 | 25,30 | 25,90 | 25,30 | 25,50 | 1,19% | - |
11.01.2024 | 25,10 | 25,70 | 25,00 | 25,20 | 0,00% | - |
10.01.2024 | 25,30 | 25,30 | 25,10 | 25,20 | -0,40% | - |
09.01.2024 | 25,20 | 25,60 | 25,00 | 25,30 | 0,80% | - |
08.01.2024 | 25,10 | 25,30 | 24,10 | 25,10 | 0,00% | - |
05.01.2024 | 25,40 | 25,50 | 24,50 | 25,10 | -0,79% | - |
04.01.2024 | 25,00 | 25,50 | 24,50 | 25,30 | 1,61% | - |
03.01.2024 | 25,20 | 25,40 | 24,70 | 24,90 | -0,80% | - |
02.01.2024 | 25,70 | 25,90 | 25,10 | 25,10 | -1,95% | - |
29.12.2023 | 25,60 | 25,80 | 25,20 | 25,60 | 0,39% | - |
28.12.2023 | 25,70 | 25,80 | 25,30 | 25,50 | -0,78% | - |