28,800€
3,60%
Echtzeit-Aktienkurs Morgan Sindall Group PLC
Bid:
Ask:
Aktienkurse zur Morgan Sindall Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 28,40 | 29,10 | 28,00 | 28,70 | 3,24% | - |
| 14.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 13.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 10.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 09.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 08.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 07.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 06.05.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 4,48% | 72,00 |
| 03.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 02.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 30.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 29.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 26.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 25.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 24.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 23.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 22.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 19.04.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | 150,00 |
| 18.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 17.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 16.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 15.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 12.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 11.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 10.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 08.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 04.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 02.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 27.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 26.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 25.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 22.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 21.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 20.03.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | 410,00 |
| 19.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 14.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 13.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 12.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 11.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 08.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 07.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 06.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 05.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 04.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 01.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 29.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 28.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 27.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 26.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 23.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 8,06% | - |
| 22.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 21.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 20.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 19.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 16.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 15.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 14.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 13.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 12.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 09.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 08.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 07.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 06.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 05.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 02.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 01.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 31.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 30.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 29.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 26.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 25.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 24.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 23.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 22.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 19.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 18.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 17.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 16.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 15.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 12.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 11.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 10.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 09.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 08.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 05.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 04.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 03.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 02.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 29.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 28.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 27.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 22.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 21.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 20.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |