£22,783
1,03%
Echtzeit-Aktienkurs MORGAN SINDALL GRP LS-,05
Bid:
Ask:
Aktienkurse zur MORGAN SINDALL GRP LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 22,60 | 23,00 | 22,60 | 22,70 | 0,67% | 5.483,00 |
| 29.04.2024 | 22,90 | 22,90 | 22,50 | 22,55 | -0,22% | 9.368,00 |
| 26.04.2024 | 22,40 | 22,88 | 22,40 | 22,60 | 0,44% | 1.977,00 |
| 25.04.2024 | 22,48 | 22,63 | 22,15 | 22,50 | -2,17% | 17.331,00 |
| 24.04.2024 | 23,25 | 23,30 | 22,85 | 23,00 | -0,86% | 11.677,00 |
| 23.04.2024 | 23,10 | 23,20 | 23,00 | 23,20 | 1,53% | 3.410,00 |
| 22.04.2024 | 22,83 | 23,03 | 22,80 | 22,85 | 1,11% | 1.351,00 |
| 19.04.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -0,66% | 482,00 |
| 18.04.2024 | 22,75 | 22,80 | 22,45 | 22,75 | 0,44% | 1.314,00 |
| 17.04.2024 | 22,45 | 22,90 | 22,45 | 22,65 | 1,34% | 8.222,00 |
| 16.04.2024 | 22,45 | 22,55 | 22,30 | 22,35 | -2,19% | 812,00 |
| 15.04.2024 | 23,10 | 23,10 | 22,80 | 22,85 | 0,00% | 8.715,00 |
| 12.04.2024 | 23,25 | 23,25 | 22,75 | 22,85 | 0,66% | 5.537,00 |
| 11.04.2024 | 23,05 | 23,45 | 22,25 | 22,70 | 1,79% | 4.888,00 |
| 10.04.2024 | 22,45 | 22,45 | 22,20 | 22,30 | -0,67% | 846,00 |
| 09.04.2024 | 22,55 | 22,65 | 22,40 | 22,45 | -0,22% | 6.825,00 |
| 08.04.2024 | 22,60 | 22,65 | 22,50 | 22,50 | -0,33% | 3.444,00 |
| 05.04.2024 | 22,70 | 22,70 | 22,50 | 22,58 | -0,88% | 1.648,00 |
| 04.04.2024 | 23,03 | 23,03 | 22,70 | 22,78 | -0,33% | 3.103,00 |
| 03.04.2024 | 23,45 | 23,45 | 22,70 | 22,85 | -0,22% | 6.991,00 |
| 02.04.2024 | 23,25 | 23,40 | 22,80 | 22,90 | -1,29% | 8.748,00 |
| 28.03.2024 | 23,40 | 23,40 | 23,10 | 23,20 | 0,32% | 6.711,00 |
| 27.03.2024 | 23,05 | 23,33 | 23,05 | 23,13 | 0,43% | 9.128,00 |
| 26.03.2024 | 22,85 | 23,30 | 22,85 | 23,03 | 0,33% | 6.353,00 |
| 25.03.2024 | 22,78 | 23,05 | 22,65 | 22,95 | 0,22% | 4.474,00 |
| 22.03.2024 | 23,45 | 23,45 | 22,65 | 22,90 | -1,93% | 8.695,00 |
| 21.03.2024 | 23,20 | 23,40 | 22,70 | 23,35 | 2,19% | 6.921,00 |
| 20.03.2024 | 22,90 | 22,90 | 22,63 | 22,85 | 0,00% | 2.446,00 |
| 19.03.2024 | 22,55 | 22,95 | 22,55 | 22,85 | 0,11% | 3.689,00 |
| 18.03.2024 | 22,85 | 23,03 | 22,75 | 22,83 | -1,19% | 7.732,00 |
| 15.03.2024 | 22,95 | 23,15 | 22,85 | 23,10 | 0,22% | 2.512,00 |
| 14.03.2024 | 23,30 | 23,35 | 23,05 | 23,05 | -0,32% | 7.901,00 |
| 13.03.2024 | 23,25 | 23,35 | 23,05 | 23,13 | 0,65% | 12.902,00 |
| 12.03.2024 | 22,90 | 23,03 | 22,83 | 22,98 | 0,33% | 6.671,00 |
| 11.03.2024 | 23,03 | 23,08 | 22,70 | 22,90 | -0,43% | 2.886,00 |
| 08.03.2024 | 23,23 | 23,23 | 23,00 | 23,00 | -0,86% | 5.890,00 |
| 07.03.2024 | 23,00 | 23,35 | 23,00 | 23,20 | 1,75% | 20.927,00 |
| 06.03.2024 | 22,75 | 23,05 | 22,68 | 22,80 | 0,66% | 15.980,00 |
| 05.03.2024 | 22,75 | 22,93 | 22,60 | 22,65 | -0,55% | 7.206,00 |
| 04.03.2024 | 23,10 | 23,40 | 22,63 | 22,78 | -2,46% | 10.336,00 |
| 01.03.2024 | 23,33 | 23,43 | 23,00 | 23,35 | -0,64% | 7.687,00 |
| 29.02.2024 | 23,40 | 23,70 | 23,35 | 23,50 | 1,40% | 7.855,00 |
| 28.02.2024 | 23,00 | 23,40 | 23,00 | 23,18 | 0,98% | 7.044,00 |
| 27.02.2024 | 22,70 | 23,05 | 22,43 | 22,95 | 1,55% | 9.256,00 |
| 26.02.2024 | 22,20 | 22,60 | 22,08 | 22,60 | 0,89% | 3.088,00 |
| 23.02.2024 | 22,80 | 22,90 | 22,30 | 22,40 | -2,61% | 6.634,00 |
| 22.02.2024 | 22,95 | 23,40 | 22,50 | 23,00 | 4,55% | 19.189,00 |
| 21.02.2024 | 22,15 | 22,15 | 21,65 | 22,00 | 0,00% | 8.341,00 |
| 20.02.2024 | 22,38 | 22,38 | 22,00 | 22,00 | -1,46% | 1.640,00 |
| 19.02.2024 | 22,20 | 22,45 | 21,75 | 22,33 | 1,94% | 1.177,00 |
| 16.02.2024 | 22,13 | 22,13 | 21,83 | 21,90 | 0,57% | 6.107,00 |
| 15.02.2024 | 21,90 | 22,05 | 21,65 | 21,78 | -1,14% | 3.587,00 |
| 14.02.2024 | 21,90 | 22,20 | 21,90 | 22,03 | 1,61% | 2.801,00 |
| 13.02.2024 | 22,05 | 22,20 | 21,60 | 21,68 | -2,14% | 930,00 |
| 12.02.2024 | 22,13 | 22,30 | 21,85 | 22,15 | 1,03% | 7.693,00 |
| 09.02.2024 | 22,35 | 22,45 | 21,68 | 21,93 | -1,68% | 4.138,00 |
| 08.02.2024 | 22,50 | 22,50 | 22,20 | 22,30 | -1,11% | 8.597,00 |
| 07.02.2024 | 22,55 | 22,75 | 22,33 | 22,55 | -0,33% | 2.913,00 |
| 06.02.2024 | 22,35 | 22,75 | 22,28 | 22,63 | 1,46% | 2.022,00 |
| 05.02.2024 | 22,70 | 22,70 | 22,30 | 22,30 | -1,76% | 1.689,00 |
| 02.02.2024 | 22,80 | 22,95 | 22,55 | 22,70 | -0,77% | 4.642,00 |
| 01.02.2024 | 22,75 | 23,10 | 22,75 | 22,88 | 1,10% | 7.706,00 |
| 31.01.2024 | 22,50 | 22,70 | 22,45 | 22,63 | 0,11% | 9.748,00 |
| 30.01.2024 | 22,40 | 22,65 | 22,38 | 22,60 | 0,89% | 1.814,00 |
| 29.01.2024 | 23,05 | 23,05 | 22,30 | 22,40 | -0,67% | 522,00 |
| 26.01.2024 | 22,73 | 22,73 | 22,35 | 22,55 | 1,23% | 6.604,00 |
| 25.01.2024 | 22,03 | 22,30 | 21,95 | 22,28 | 1,02% | 1.288,00 |
| 24.01.2024 | 21,98 | 22,10 | 21,90 | 22,05 | 0,11% | 2.801,00 |
| 23.01.2024 | 22,05 | 22,30 | 21,95 | 22,03 | -0,23% | 1.726,00 |
| 22.01.2024 | 21,88 | 22,10 | 21,70 | 22,08 | 1,73% | 8.171,00 |
| 19.01.2024 | 21,95 | 21,95 | 21,70 | 21,70 | -0,23% | 1.137,00 |
| 18.01.2024 | 21,73 | 21,85 | 21,60 | 21,75 | 1,40% | 1.761,00 |
| 17.01.2024 | 21,65 | 21,65 | 21,30 | 21,45 | -2,72% | 1.277,00 |
| 16.01.2024 | 22,00 | 22,10 | 21,80 | 22,05 | 1,15% | 819,00 |
| 15.01.2024 | 21,85 | 21,95 | 21,75 | 21,80 | 0,23% | 3.039,00 |
| 12.01.2024 | 21,95 | 22,00 | 21,65 | 21,75 | 0,93% | 1.699,00 |
| 11.01.2024 | 21,80 | 21,80 | 21,50 | 21,55 | 0,00% | 2.371,00 |
| 10.01.2024 | 21,60 | 21,65 | 21,50 | 21,55 | -0,46% | 3.388,00 |
| 09.01.2024 | 21,55 | 21,70 | 21,45 | 21,65 | -0,46% | 3.037,00 |
| 08.01.2024 | 21,43 | 21,75 | 21,40 | 21,75 | 1,16% | 2.931,00 |
| 05.01.2024 | 21,55 | 21,60 | 21,20 | 21,50 | -0,69% | 464,00 |
| 04.01.2024 | 21,28 | 21,65 | 21,28 | 21,65 | 1,17% | 478,00 |
| 03.01.2024 | 21,50 | 21,60 | 21,30 | 21,40 | -1,15% | 261,00 |
| 02.01.2024 | 22,00 | 22,00 | 21,65 | 21,65 | -1,81% | 758,00 |
| 29.12.2023 | 22,10 | 22,20 | 22,05 | 22,05 | 0,11% | 138,00 |
| 28.12.2023 | 22,10 | 22,15 | 22,00 | 22,03 | -0,79% | 740,00 |
| 27.12.2023 | 22,33 | 22,40 | 22,20 | 22,20 | -0,22% | 1.599,00 |
| 22.12.2023 | 22,15 | 22,45 | 22,13 | 22,25 | 0,45% | 1.349,00 |
| 21.12.2023 | 21,90 | 22,15 | 21,85 | 22,15 | 0,91% | 6.022,00 |
| 20.12.2023 | 21,70 | 22,05 | 21,45 | 21,95 | 2,57% | 888,00 |
| 19.12.2023 | 21,35 | 21,43 | 21,18 | 21,40 | 0,82% | 2.133,00 |
| 18.12.2023 | 21,45 | 21,45 | 21,20 | 21,23 | -0,82% | 1.110,00 |
| 15.12.2023 | 22,00 | 22,00 | 21,15 | 21,40 | 0,47% | 2.627,00 |
| 14.12.2023 | 21,50 | 21,55 | 21,25 | 21,30 | 2,16% | 4.272,00 |
| 13.12.2023 | 20,75 | 21,00 | 20,75 | 20,85 | 0,24% | 1.937,00 |
| 12.12.2023 | 21,35 | 21,35 | 20,80 | 20,80 | -0,48% | 16.940,00 |
| 11.12.2023 | 20,55 | 20,90 | 20,50 | 20,90 | 1,95% | 2.493,00 |
| 08.12.2023 | 20,75 | 20,75 | 20,50 | 20,50 | -0,97% | 1.729,00 |
| 07.12.2023 | 20,70 | 20,75 | 20,55 | 20,70 | -0,24% | 4.660,00 |
| 06.12.2023 | 21,00 | 21,00 | 20,65 | 20,75 | 1,10% | 1.333,00 |