£2,240
1,53%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,21 | 2,23 | 2,20 | 2,20 | -0,27% | 217.986,00 |
| 15.07.2025 | 2,22 | 2,23 | 2,21 | 2,21 | 0,18% | 132.267,00 |
| 14.07.2025 | 2,19 | 2,21 | 2,19 | 2,20 | 0,55% | 38.974,00 |
| 11.07.2025 | 2,20 | 2,20 | 2,18 | 2,19 | -0,64% | 74.079,00 |
| 10.07.2025 | 2,20 | 2,22 | 2,20 | 2,20 | 0,64% | 70.901,00 |
| 09.07.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -0,99% | 103.866,00 |
| 08.07.2025 | 2,20 | 2,22 | 2,20 | 2,21 | 0,36% | 81.014,00 |
| 07.07.2025 | 2,18 | 2,21 | 2,18 | 2,20 | 1,19% | 81.921,00 |
| 04.07.2025 | 2,17 | 2,18 | 2,16 | 2,18 | -0,55% | 50.519,00 |
| 03.07.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 0,83% | 234.238,00 |
| 02.07.2025 | 2,19 | 2,19 | 2,15 | 2,17 | -1,45% | 261.555,00 |
| 01.07.2025 | 2,21 | 2,22 | 2,20 | 2,20 | -0,54% | 70.120,00 |
| 30.06.2025 | 2,19 | 2,23 | 2,19 | 2,22 | 1,84% | 80.454,00 |
| 27.06.2025 | 2,20 | 2,20 | 2,16 | 2,18 | -0,18% | 210.806,00 |
| 26.06.2025 | 2,18 | 2,20 | 2,18 | 2,18 | 0,28% | 121.246,00 |
| 25.06.2025 | 2,17 | 2,19 | 2,16 | 2,17 | 0,46% | 114.698,00 |
| 24.06.2025 | 2,17 | 2,17 | 2,16 | 2,16 | 0,32% | 30.097,00 |
| 23.06.2025 | 2,15 | 2,16 | 2,14 | 2,16 | 0,33% | 41.975,00 |
| 20.06.2025 | 2,16 | 2,17 | 2,15 | 2,15 | 0,09% | 88.134,00 |
| 19.06.2025 | 2,15 | 2,16 | 2,15 | 2,15 | -0,74% | 60.892,00 |
| 18.06.2025 | 2,15 | 2,18 | 2,15 | 2,16 | 0,46% | 61.987,00 |
| 17.06.2025 | 2,13 | 2,16 | 2,13 | 2,15 | -0,05% | 82.821,00 |
| 16.06.2025 | 2,14 | 2,17 | 2,13 | 2,16 | 1,27% | 149.279,00 |
| 13.06.2025 | 2,12 | 2,14 | 2,12 | 2,13 | -0,56% | 64.392,00 |
| 12.06.2025 | 2,14 | 2,16 | 2,14 | 2,14 | -0,56% | 73.144,00 |
| 11.06.2025 | 2,17 | 2,18 | 2,14 | 2,15 | -0,37% | 182.952,00 |
| 10.06.2025 | 2,18 | 2,19 | 2,15 | 2,16 | -0,28% | 163.583,00 |
| 09.06.2025 | 2,18 | 2,18 | 2,16 | 2,17 | -0,14% | 123.376,00 |
| 06.06.2025 | 2,15 | 2,18 | 2,15 | 2,17 | 0,60% | 126.592,00 |
| 05.06.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 0,75% | 130.905,00 |
| 04.06.2025 | 2,10 | 2,14 | 2,09 | 2,14 | 2,39% | 188.833,00 |
| 03.06.2025 | 2,11 | 2,11 | 2,08 | 2,09 | -0,19% | 137.552,00 |
| 02.06.2025 | 2,11 | 2,11 | 2,07 | 2,09 | 0,19% | 44.393,00 |
| 30.05.2025 | 2,10 | 2,13 | 2,09 | 2,09 | 0,10% | 36.581,00 |
| 29.05.2025 | 2,10 | 2,12 | 2,09 | 2,09 | -0,76% | 303.315,00 |
| 28.05.2025 | 2,13 | 2,14 | 2,10 | 2,10 | -1,77% | 103.507,00 |
| 27.05.2025 | 2,15 | 2,17 | 2,13 | 2,14 | -1,33% | 188.100,00 |
| 26.05.2025 | 2,18 | 2,18 | 2,17 | 2,17 | 1,72% | - |
| 23.05.2025 | 2,14 | 2,15 | 2,10 | 2,13 | 0,05% | 224.093,00 |
| 22.05.2025 | 2,15 | 2,15 | 2,11 | 2,13 | -0,79% | 124.242,00 |
| 21.05.2025 | 2,14 | 2,16 | 2,14 | 2,15 | -0,19% | 63.967,00 |
| 20.05.2025 | 2,14 | 2,17 | 2,13 | 2,15 | 1,13% | 211.824,00 |
| 19.05.2025 | 2,15 | 2,15 | 2,10 | 2,13 | -0,28% | 267.040,00 |
| 16.05.2025 | 2,13 | 2,15 | 2,13 | 2,14 | 1,04% | 93.422,00 |
| 15.05.2025 | 2,10 | 2,12 | 2,10 | 2,11 | 0,57% | 32.590,00 |
| 14.05.2025 | 2,14 | 2,14 | 2,08 | 2,10 | 0,00% | 67.137,00 |
| 13.05.2025 | 2,09 | 2,12 | 2,09 | 2,10 | 0,86% | 123.861,00 |
| 12.05.2025 | 2,10 | 2,11 | 2,08 | 2,08 | 0,39% | 114.978,00 |
| 09.05.2025 | 2,08 | 2,08 | 2,07 | 2,08 | 0,19% | 226.339,00 |
| 08.05.2025 | 2,08 | 2,09 | 2,05 | 2,07 | 0,39% | 174.745,00 |
| 07.05.2025 | 2,05 | 2,07 | 2,03 | 2,06 | -0,10% | 448.999,00 |
| 06.05.2025 | 2,08 | 2,08 | 2,04 | 2,07 | -0,77% | 87.082,00 |
| 05.05.2025 | 2,05 | 2,09 | 2,05 | 2,08 | 1,36% | - |
| 02.05.2025 | 2,04 | 2,06 | 2,03 | 2,05 | -0,10% | 48.431,00 |
| 01.05.2025 | 2,04 | 2,06 | 2,03 | 2,06 | 2,29% | 32.051,00 |
| 30.04.2025 | 2,02 | 2,02 | 2,00 | 2,01 | -0,10% | 49.162,00 |
| 29.04.2025 | 2,01 | 2,02 | 2,00 | 2,01 | 0,30% | 93.641,00 |
| 28.04.2025 | 2,04 | 2,05 | 2,00 | 2,01 | -0,59% | 138.221,00 |
| 25.04.2025 | 2,02 | 2,03 | 2,00 | 2,02 | 0,90% | 220.767,00 |
| 24.04.2025 | 1,98 | 2,00 | 1,97 | 2,00 | 1,37% | 144.767,00 |
| 23.04.2025 | 1,97 | 1,99 | 1,95 | 1,97 | 1,86% | 107.544,00 |
| 22.04.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 0,57% | 78.568,00 |
| 17.04.2025 | 1,93 | 1,93 | 1,90 | 1,93 | 0,31% | 101.614,00 |
| 16.04.2025 | 1,94 | 1,94 | 1,89 | 1,92 | -1,29% | 50.165,00 |
| 15.04.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 2,48% | 103.893,00 |
| 14.04.2025 | 1,88 | 1,90 | 1,86 | 1,90 | 2,98% | 96.898,00 |
| 11.04.2025 | 1,84 | 1,86 | 1,81 | 1,84 | 0,33% | 122.935,00 |
| 10.04.2025 | 1,93 | 1,94 | 1,84 | 1,84 | -1,82% | 171.781,00 |
| 09.04.2025 | 1,85 | 1,90 | 1,84 | 1,87 | -1,32% | 141.263,00 |
| 08.04.2025 | 1,85 | 1,91 | 1,85 | 1,90 | 3,44% | 219.847,00 |
| 07.04.2025 | 1,78 | 1,92 | 1,75 | 1,83 | -3,02% | 272.024,00 |
| 04.04.2025 | 1,97 | 1,97 | 1,84 | 1,89 | -4,40% | 283.669,00 |
| 03.04.2025 | 1,99 | 2,01 | 1,97 | 1,98 | -1,98% | 96.650,00 |
| 02.04.2025 | 2,01 | 2,02 | 1,99 | 2,02 | -0,05% | 134.415,00 |
| 01.04.2025 | 2,02 | 2,04 | 2,01 | 2,02 | 0,10% | 180.409,00 |
| 31.03.2025 | 2,05 | 2,05 | 1,99 | 2,02 | -2,70% | 553.063,00 |
| 28.03.2025 | 2,06 | 2,08 | 2,05 | 2,07 | 0,97% | 145.534,00 |
| 27.03.2025 | 2,05 | 2,06 | 2,03 | 2,05 | -0,48% | 323.917,00 |
| 26.03.2025 | 2,06 | 2,06 | 2,04 | 2,06 | 0,73% | 132.099,00 |
| 25.03.2025 | 2,01 | 2,05 | 2,01 | 2,05 | 1,24% | 154.278,00 |
| 24.03.2025 | 2,02 | 2,03 | 2,01 | 2,02 | 0,50% | 50.174,00 |
| 21.03.2025 | 2,03 | 2,03 | 2,00 | 2,01 | -1,28% | 165.372,00 |
| 20.03.2025 | 2,05 | 2,05 | 2,03 | 2,04 | 0,00% | 87.173,00 |
| 19.03.2025 | 2,07 | 2,07 | 2,03 | 2,04 | -1,64% | 310.849,00 |
| 18.03.2025 | 2,05 | 2,08 | 2,05 | 2,07 | 1,97% | 678.940,00 |
| 17.03.2025 | 2,02 | 2,05 | 2,02 | 2,03 | 0,79% | 216.301,00 |
| 14.03.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 1,92% | 139.573,00 |
| 13.03.2025 | 2,03 | 2,03 | 1,97 | 1,98 | -2,94% | 386.127,00 |
| 12.03.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 3,85% | 289.089,00 |
| 11.03.2025 | 1,98 | 1,99 | 1,96 | 1,96 | -0,73% | 185.679,00 |
| 10.03.2025 | 1,99 | 2,01 | 1,97 | 1,98 | -0,05% | 270.749,00 |
| 07.03.2025 | 1,97 | 1,98 | 1,96 | 1,98 | -0,28% | 94.390,00 |
| 06.03.2025 | 1,98 | 1,99 | 1,97 | 1,98 | 0,08% | 116.643,00 |
| 05.03.2025 | 1,94 | 1,99 | 1,94 | 1,98 | 2,53% | 326.013,00 |
| 04.03.2025 | 1,95 | 1,97 | 1,92 | 1,93 | -1,83% | 358.957,00 |
| 03.03.2025 | 1,96 | 1,97 | 1,94 | 1,97 | 0,82% | 414.859,00 |
| 28.02.2025 | 1,94 | 1,96 | 1,94 | 1,95 | -0,05% | 290.495,00 |
| 27.02.2025 | 1,96 | 1,96 | 1,94 | 1,95 | -0,81% | 290.979,00 |
| 26.02.2025 | 2,01 | 2,01 | 1,97 | 1,97 | -1,10% | 127.476,00 |
| 25.02.2025 | 1,96 | 2,01 | 1,96 | 1,99 | 1,07% | 163.907,00 |