£1,681
0,14%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,68 | 1,69 | 1,66 | 1,67 | -0,66% | 306.633,00 |
| 05.02.2026 | 1,69 | 1,73 | 1,68 | 1,68 | -1,06% | 365.905,00 |
| 04.02.2026 | 1,79 | 1,80 | 1,69 | 1,70 | -5,62% | 492.774,00 |
| 03.02.2026 | 1,85 | 1,86 | 1,80 | 1,80 | -3,13% | 212.538,00 |
| 02.02.2026 | 1,87 | 1,87 | 1,85 | 1,86 | -0,48% | 379.240,00 |
| 30.01.2026 | 1,85 | 1,88 | 1,85 | 1,87 | 0,97% | 179.289,00 |
| 29.01.2026 | 1,87 | 1,87 | 1,84 | 1,85 | -1,23% | 134.548,00 |
| 28.01.2026 | 1,87 | 1,88 | 1,85 | 1,87 | 0,27% | 267.923,00 |
| 27.01.2026 | 1,88 | 1,88 | 1,86 | 1,87 | -0,32% | 184.180,00 |
| 26.01.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -0,53% | 136.051,00 |
| 23.01.2026 | 1,86 | 1,89 | 1,86 | 1,88 | 0,48% | 126.190,00 |
| 22.01.2026 | 1,86 | 1,88 | 1,85 | 1,87 | 1,41% | 168.349,00 |
| 21.01.2026 | 1,84 | 1,85 | 1,82 | 1,85 | 0,22% | 249.795,00 |
| 20.01.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -0,70% | 103.301,00 |
| 19.01.2026 | 1,89 | 1,89 | 1,85 | 1,86 | -1,17% | 61.436,00 |
| 16.01.2026 | 1,88 | 1,88 | 1,86 | 1,88 | -0,16% | 107.088,00 |
| 15.01.2026 | 1,88 | 1,89 | 1,87 | 1,88 | 0,32% | 124.039,00 |
| 14.01.2026 | 1,88 | 1,88 | 1,86 | 1,87 | 0,05% | 55.437,00 |
| 13.01.2026 | 1,88 | 1,89 | 1,87 | 1,87 | -0,21% | 274.572,00 |
| 12.01.2026 | 1,90 | 1,90 | 1,87 | 1,88 | -0,90% | 128.961,00 |
| 09.01.2026 | 1,87 | 1,90 | 1,86 | 1,89 | 1,47% | 181.151,00 |
| 08.01.2026 | 1,87 | 1,87 | 1,85 | 1,87 | -0,03% | 151.018,00 |
| 07.01.2026 | 1,86 | 1,88 | 1,85 | 1,87 | 0,35% | 249.674,00 |
| 06.01.2026 | 1,87 | 1,87 | 1,84 | 1,86 | 0,35% | 110.183,00 |
| 05.01.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 2,26% | 276.315,00 |
| 02.01.2026 | 1,84 | 1,85 | 1,81 | 1,81 | -1,52% | 263.620,00 |
| 31.12.2025 | 1,85 | 1,85 | 1,83 | 1,84 | -0,91% | 54.901,00 |
| 30.12.2025 | 1,85 | 1,86 | 1,83 | 1,86 | 1,03% | 91.473,00 |
| 29.12.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -0,05% | 82.910,00 |
| 24.12.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 0,16% | 71.131,00 |
| 23.12.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -0,76% | 264.898,00 |
| 22.12.2025 | 1,85 | 1,85 | 1,83 | 1,85 | 0,60% | 182.093,00 |
| 19.12.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -1,45% | 170.762,00 |
| 18.12.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -0,05% | 269.347,00 |
| 17.12.2025 | 1,84 | 1,88 | 1,83 | 1,87 | 1,14% | 376.799,00 |
| 16.12.2025 | 1,87 | 1,87 | 1,83 | 1,85 | -1,96% | 165.735,00 |
| 15.12.2025 | 1,85 | 1,88 | 1,84 | 1,88 | 2,61% | 436.733,00 |
| 12.12.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 1,10% | 224.677,00 |
| 11.12.2025 | 1,83 | 1,83 | 1,81 | 1,82 | 0,55% | 225.941,00 |
| 10.12.2025 | 1,81 | 1,82 | 1,80 | 1,81 | -0,74% | 195.266,00 |
| 09.12.2025 | 1,83 | 1,83 | 1,81 | 1,82 | -0,16% | 279.901,00 |
| 08.12.2025 | 1,82 | 1,85 | 1,81 | 1,82 | 0,19% | 251.270,00 |
| 05.12.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -5,21% | 646.815,00 |
| 04.12.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 0,47% | 176.921,00 |
| 03.12.2025 | 1,88 | 1,93 | 1,88 | 1,91 | 1,11% | 481.111,00 |
| 02.12.2025 | 1,88 | 1,90 | 1,87 | 1,89 | -0,50% | 412.017,00 |
| 01.12.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 0,88% | 201.563,00 |
| 28.11.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 0,21% | 264.933,00 |
| 27.11.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 0,86% | 196.243,00 |
| 26.11.2025 | 1,87 | 1,88 | 1,84 | 1,86 | -0,11% | 272.833,00 |
| 25.11.2025 | 1,85 | 1,87 | 1,83 | 1,86 | 0,65% | 285.892,00 |
| 24.11.2025 | 1,86 | 1,86 | 1,84 | 1,85 | 0,38% | 306.262,00 |
| 21.11.2025 | 1,86 | 1,87 | 1,78 | 1,85 | -3,00% | 323.354,00 |
| 20.11.2025 | 1,90 | 1,92 | 1,90 | 1,90 | 0,58% | 169.083,00 |
| 19.11.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -0,99% | 374.227,00 |
| 18.11.2025 | 1,91 | 1,93 | 1,90 | 1,91 | -0,98% | 201.194,00 |
| 17.11.2025 | 1,93 | 1,94 | 1,91 | 1,93 | 0,73% | 123.040,00 |
| 14.11.2025 | 1,92 | 1,92 | 1,89 | 1,92 | -1,39% | 190.479,00 |
| 13.11.2025 | 1,97 | 1,98 | 1,94 | 1,94 | -1,42% | 166.458,00 |
| 12.11.2025 | 1,97 | 1,97 | 1,95 | 1,97 | 0,05% | 137.565,00 |
| 11.11.2025 | 1,96 | 1,97 | 1,95 | 1,97 | 0,61% | 175.051,00 |
| 10.11.2025 | 1,95 | 1,97 | 1,95 | 1,96 | 0,46% | 112.281,00 |
| 07.11.2025 | 1,95 | 1,96 | 1,93 | 1,95 | -0,76% | 70.727,00 |
| 06.11.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -0,30% | 59.375,00 |
| 05.11.2025 | 1,97 | 1,97 | 1,94 | 1,97 | 0,43% | 136.798,00 |
| 04.11.2025 | 1,92 | 1,96 | 1,91 | 1,96 | 1,58% | 308.564,00 |
| 03.11.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -0,77% | 174.155,00 |
| 31.10.2025 | 1,95 | 1,96 | 1,94 | 1,95 | -0,46% | 92.134,00 |
| 30.10.2025 | 1,94 | 1,96 | 1,94 | 1,95 | 0,26% | 261.852,00 |
| 29.10.2025 | 1,96 | 1,97 | 1,95 | 1,95 | -0,61% | 277.904,00 |
| 28.10.2025 | 1,98 | 1,99 | 1,96 | 1,96 | -1,06% | 94.354,00 |
| 27.10.2025 | 1,97 | 1,99 | 1,97 | 1,98 | 0,30% | 205.003,00 |
| 24.10.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 0,48% | 477.770,00 |
| 23.10.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 0,82% | 232.567,00 |
| 22.10.2025 | 1,91 | 1,96 | 1,91 | 1,95 | 2,15% | 460.386,00 |
| 21.10.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,55% | 212.979,00 |
| 20.10.2025 | 1,92 | 1,93 | 1,90 | 1,92 | -0,21% | 302.619,00 |
| 17.10.2025 | 1,93 | 1,94 | 1,91 | 1,92 | -1,21% | 293.213,00 |
| 16.10.2025 | 1,95 | 1,96 | 1,93 | 1,95 | 0,03% | 143.439,00 |
| 15.10.2025 | 1,95 | 1,95 | 1,93 | 1,95 | -0,05% | 124.429,00 |
| 14.10.2025 | 1,94 | 1,95 | 1,93 | 1,95 | -0,26% | 142.589,00 |
| 13.10.2025 | 1,96 | 1,98 | 1,95 | 1,95 | -0,05% | 98.913,00 |
| 10.10.2025 | 1,97 | 1,97 | 1,95 | 1,95 | -0,66% | 201.926,00 |
| 09.10.2025 | 2,00 | 2,00 | 1,96 | 1,97 | -1,26% | 98.161,00 |
| 08.10.2025 | 1,98 | 1,99 | 1,97 | 1,99 | 0,45% | 151.184,00 |
| 07.10.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -0,90% | 182.345,00 |
| 06.10.2025 | 1,99 | 2,01 | 1,99 | 2,00 | 0,05% | 212.892,00 |
| 03.10.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 0,78% | 143.976,00 |
| 02.10.2025 | 1,96 | 1,99 | 1,91 | 1,98 | 1,25% | 438.153,00 |
| 01.10.2025 | 1,97 | 1,98 | 1,96 | 1,96 | -1,41% | 126.715,00 |
| 30.09.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,56% | 107.208,00 |
| 29.09.2025 | 1,98 | 1,99 | 1,97 | 1,98 | 0,05% | 62.032,00 |
| 26.09.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 1,13% | 128.424,00 |
| 25.09.2025 | 1,96 | 1,97 | 1,95 | 1,95 | -0,66% | 148.584,00 |
| 24.09.2025 | 1,99 | 1,99 | 1,96 | 1,97 | -0,13% | 152.354,00 |
| 23.09.2025 | 1,97 | 1,99 | 1,97 | 1,97 | 0,00% | 89.883,00 |
| 22.09.2025 | 1,96 | 1,97 | 1,95 | 1,97 | 0,90% | 125.767,00 |
| 19.09.2025 | 1,97 | 1,98 | 1,94 | 1,95 | -2,20% | 238.710,00 |
| 18.09.2025 | 2,01 | 2,01 | 1,98 | 2,00 | -0,40% | 274.606,00 |
| 17.09.2025 | 2,00 | 2,02 | 2,00 | 2,00 | 0,86% | 165.859,00 |