3,049€
1,57%
Echtzeit-Aktienkurs Marks & Spencer Group PLC
Bid:
Ask:
Aktienkurse zur Marks & Spencer Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 3,02 | 3,06 | 2,99 | 3,04 | 1,20% | - |
| 24.04.2024 | 3,08 | 3,09 | 3,00 | 3,00 | -2,63% | - |
| 23.04.2024 | 2,99 | 3,10 | 2,99 | 3,08 | 3,04% | - |
| 22.04.2024 | 2,88 | 3,00 | 2,88 | 2,99 | 3,96% | - |
| 19.04.2024 | 2,93 | 2,93 | 2,86 | 2,88 | -1,77% | - |
| 18.04.2024 | 2,92 | 2,94 | 2,91 | 2,93 | 0,48% | - |
| 17.04.2024 | 2,92 | 2,94 | 2,88 | 2,92 | -0,07% | - |
| 16.04.2024 | 2,99 | 2,99 | 2,90 | 2,92 | -2,11% | - |
| 15.04.2024 | 3,02 | 3,03 | 2,98 | 2,98 | -0,73% | - |
| 12.04.2024 | 3,07 | 3,09 | 3,00 | 3,00 | -2,09% | - |
| 11.04.2024 | 2,99 | 3,10 | 2,99 | 3,07 | 2,54% | - |
| 10.04.2024 | 3,01 | 3,05 | 2,98 | 2,99 | -0,30% | - |
| 09.04.2024 | 3,00 | 3,02 | 2,97 | 3,00 | 0,03% | - |
| 08.04.2024 | 3,05 | 3,06 | 2,98 | 3,00 | -1,70% | - |
| 05.04.2024 | 3,09 | 3,10 | 3,03 | 3,05 | -1,10% | - |
| 04.04.2024 | 3,12 | 3,15 | 3,08 | 3,09 | -1,25% | 161,00 |
| 03.04.2024 | 3,08 | 3,14 | 3,07 | 3,12 | 1,23% | - |
| 02.04.2024 | 3,11 | 3,15 | 3,07 | 3,09 | -0,77% | 320,00 |
| 28.03.2024 | 3,13 | 3,14 | 3,11 | 3,11 | -0,83% | - |
| 27.03.2024 | 3,09 | 3,14 | 3,07 | 3,14 | 1,77% | - |
| 26.03.2024 | 2,96 | 3,11 | 2,95 | 3,08 | 4,03% | - |
| 25.03.2024 | 2,94 | 2,97 | 2,92 | 2,96 | 0,77% | - |
| 22.03.2024 | 2,92 | 2,97 | 2,90 | 2,94 | 0,69% | - |
| 21.03.2024 | 2,86 | 2,95 | 2,85 | 2,92 | 2,38% | - |
| 20.03.2024 | 2,86 | 2,88 | 2,82 | 2,85 | -0,28% | - |
| 19.03.2024 | 2,87 | 2,88 | 2,84 | 2,86 | -0,23% | - |
| 18.03.2024 | 2,90 | 2,92 | 2,86 | 2,87 | -1,09% | - |
| 15.03.2024 | 2,89 | 2,94 | 2,86 | 2,90 | 0,43% | - |
| 14.03.2024 | 2,90 | 2,93 | 2,88 | 2,89 | -0,60% | - |
| 13.03.2024 | 2,96 | 2,97 | 2,88 | 2,90 | -1,81% | - |
| 12.03.2024 | 2,92 | 2,97 | 2,91 | 2,96 | 1,28% | - |
| 11.03.2024 | 2,87 | 2,95 | 2,87 | 2,92 | 1,60% | - |
| 08.03.2024 | 2,88 | 2,89 | 2,83 | 2,87 | -0,07% | - |
| 07.03.2024 | 2,84 | 2,90 | 2,78 | 2,87 | 1,23% | - |
| 06.03.2024 | 2,79 | 2,88 | 2,78 | 2,84 | 1,56% | - |
| 05.03.2024 | 2,70 | 2,84 | 2,69 | 2,80 | 3,52% | - |
| 04.03.2024 | 2,76 | 2,77 | 2,70 | 2,70 | -2,16% | - |
| 01.03.2024 | 2,78 | 2,81 | 2,74 | 2,76 | -0,72% | - |
| 29.02.2024 | 2,83 | 2,87 | 2,77 | 2,78 | -1,54% | - |
| 28.02.2024 | 2,82 | 2,87 | 2,80 | 2,82 | -0,05% | - |
| 27.02.2024 | 2,81 | 2,86 | 2,80 | 2,83 | 0,39% | - |
| 26.02.2024 | 2,78 | 2,86 | 2,77 | 2,81 | 1,31% | - |
| 23.02.2024 | 2,83 | 2,85 | 2,78 | 2,78 | -1,66% | - |
| 22.02.2024 | 2,86 | 2,88 | 2,81 | 2,83 | -1,40% | - |
| 21.02.2024 | 2,86 | 2,88 | 2,81 | 2,87 | 0,12% | - |
| 20.02.2024 | 2,80 | 2,88 | 2,79 | 2,86 | 2,34% | - |
| 19.02.2024 | 2,77 | 2,82 | 2,76 | 2,80 | 0,87% | - |
| 16.02.2024 | 2,71 | 2,78 | 2,71 | 2,77 | 2,08% | - |
| 15.02.2024 | 2,77 | 2,80 | 2,71 | 2,72 | -2,16% | - |
| 14.02.2024 | 2,76 | 2,81 | 2,74 | 2,78 | 0,58% | - |
| 13.02.2024 | 2,83 | 2,83 | 2,74 | 2,76 | -2,37% | - |
| 12.02.2024 | 2,79 | 2,83 | 2,76 | 2,83 | 1,16% | - |
| 09.02.2024 | 2,78 | 2,82 | 2,77 | 2,79 | 0,47% | - |
| 08.02.2024 | 2,86 | 2,86 | 2,77 | 2,78 | -2,64% | - |
| 07.02.2024 | 2,88 | 2,89 | 2,85 | 2,86 | -0,90% | 37,00 |
| 06.02.2024 | 2,83 | 2,89 | 2,82 | 2,88 | 2,09% | - |
| 05.02.2024 | 2,85 | 2,88 | 2,82 | 2,82 | -0,98% | - |
| 02.02.2024 | 2,87 | 2,89 | 2,84 | 2,85 | -0,63% | - |
| 01.02.2024 | 2,93 | 2,93 | 2,84 | 2,87 | -1,71% | - |
| 31.01.2024 | 2,97 | 2,99 | 2,91 | 2,92 | -1,75% | - |
| 30.01.2024 | 3,02 | 3,06 | 2,97 | 2,97 | -1,59% | - |
| 29.01.2024 | 3,03 | 3,03 | 2,99 | 3,02 | -0,35% | - |
| 26.01.2024 | 3,08 | 3,09 | 3,00 | 3,03 | -1,58% | - |
| 25.01.2024 | 3,00 | 3,09 | 2,98 | 3,08 | 2,62% | - |
| 24.01.2024 | 2,94 | 3,01 | 2,93 | 3,00 | 1,88% | - |
| 23.01.2024 | 2,94 | 2,98 | 2,93 | 2,94 | 0,32% | - |
| 22.01.2024 | 2,93 | 2,98 | 2,92 | 2,94 | -0,02% | - |
| 19.01.2024 | 2,99 | 3,00 | 2,91 | 2,94 | -1,86% | - |
| 18.01.2024 | 2,97 | 2,99 | 2,93 | 2,99 | 0,66% | - |
| 17.01.2024 | 2,99 | 3,02 | 2,95 | 2,97 | -1,61% | - |
| 16.01.2024 | 3,02 | 3,06 | 2,99 | 3,02 | 0,07% | 16.872,00 |
| 15.01.2024 | 3,07 | 3,08 | 3,01 | 3,02 | -1,44% | 2.000,00 |
| 12.01.2024 | 3,07 | 3,12 | 3,03 | 3,06 | -0,28% | 6,00 |
| 11.01.2024 | 3,34 | 3,34 | 3,06 | 3,07 | -7,61% | - |
| 10.01.2024 | 3,32 | 3,39 | 3,26 | 3,32 | -0,20% | 75,00 |
| 09.01.2024 | 3,42 | 3,45 | 3,33 | 3,33 | -2,62% | - |
| 08.01.2024 | 3,31 | 3,43 | 3,30 | 3,42 | 3,42% | 2.000,00 |
| 05.01.2024 | 3,29 | 3,33 | 3,27 | 3,31 | 0,32% | - |
| 04.01.2024 | 3,30 | 3,33 | 3,24 | 3,30 | -0,21% | - |
| 03.01.2024 | 3,20 | 3,31 | 3,20 | 3,30 | 3,20% | - |
| 02.01.2024 | 3,16 | 3,27 | 3,16 | 3,20 | 1,19% | 1.333,00 |
| 29.12.2023 | 3,15 | 3,17 | 3,15 | 3,16 | 0,38% | - |
| 28.12.2023 | 3,15 | 3,19 | 3,14 | 3,15 | 0,00% | - |
| 27.12.2023 | 3,15 | 3,18 | 3,12 | 3,15 | 0,67% | - |
| 22.12.2023 | 3,11 | 3,16 | 3,09 | 3,13 | 0,76% | - |
| 21.12.2023 | 3,16 | 3,16 | 3,10 | 3,11 | -1,18% | - |
| 20.12.2023 | 3,09 | 3,17 | 3,08 | 3,14 | 1,80% | - |
| 19.12.2023 | 3,05 | 3,10 | 3,04 | 3,09 | 1,33% | - |
| 18.12.2023 | 3,09 | 3,09 | 3,03 | 3,05 | -1,18% | - |
| 15.12.2023 | 3,12 | 3,17 | 3,06 | 3,08 | -0,88% | - |
| 14.12.2023 | 3,14 | 3,14 | 3,09 | 3,11 | 0,06% | - |
| 13.12.2023 | 3,09 | 3,13 | 3,09 | 3,11 | 0,65% | - |
| 12.12.2023 | 3,11 | 3,13 | 3,07 | 3,09 | -0,58% | - |
| 11.12.2023 | 3,05 | 3,13 | 3,02 | 3,11 | 2,00% | - |
| 08.12.2023 | 3,01 | 3,08 | 2,99 | 3,05 | 1,23% | - |
| 07.12.2023 | 3,01 | 3,04 | 3,00 | 3,01 | -0,17% | - |
| 06.12.2023 | 2,96 | 3,03 | 2,95 | 3,01 | 1,89% | - |
| 05.12.2023 | 2,97 | 2,99 | 2,95 | 2,96 | -0,39% | - |
| 04.12.2023 | 2,99 | 3,02 | 2,94 | 2,97 | -0,88% | - |
| 01.12.2023 | 2,95 | 3,00 | 2,93 | 3,00 | 2,04% | - |