£1,884
-0,28%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,90 | 1,92 | 1,89 | 1,89 | 0,31% | - |
| 04.11.2024 | 1,91 | 1,91 | 1,88 | 1,89 | -0,79% | 188.707,00 |
| 01.11.2024 | 1,87 | 1,91 | 1,87 | 1,90 | 0,85% | 177.328,00 |
| 31.10.2024 | 1,91 | 1,91 | 1,88 | 1,89 | -1,56% | 385.416,00 |
| 30.10.2024 | 1,92 | 1,95 | 1,90 | 1,92 | -0,62% | 212.387,00 |
| 29.10.2024 | 1,98 | 1,98 | 1,92 | 1,93 | -1,68% | 268.371,00 |
| 28.10.2024 | 1,96 | 1,96 | 1,94 | 1,96 | 0,56% | 98.814,00 |
| 25.10.2024 | 1,96 | 1,97 | 1,94 | 1,95 | -0,08% | 329.744,00 |
| 24.10.2024 | 1,96 | 1,97 | 1,94 | 1,95 | 0,13% | 278.776,00 |
| 23.10.2024 | 1,99 | 1,99 | 1,95 | 1,95 | -2,18% | 678.715,00 |
| 22.10.2024 | 1,97 | 2,00 | 1,97 | 1,99 | 1,35% | 224.320,00 |
| 21.10.2024 | 2,01 | 2,01 | 1,96 | 1,97 | -1,25% | 174.133,00 |
| 18.10.2024 | 1,96 | 2,01 | 1,95 | 1,99 | 0,89% | 123.091,00 |
| 17.10.2024 | 1,95 | 2,00 | 1,94 | 1,98 | 0,33% | 463.023,00 |
| 16.10.2024 | 2,14 | 2,14 | 1,94 | 1,97 | -7,97% | 643.179,00 |
| 15.10.2024 | 2,13 | 2,15 | 2,13 | 2,14 | 1,64% | 79.172,00 |
| 14.10.2024 | 2,10 | 2,11 | 2,09 | 2,11 | 0,38% | 42.019,00 |
| 11.10.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 0,82% | 65.511,00 |
| 10.10.2024 | 2,10 | 2,10 | 2,07 | 2,08 | -1,05% | 31.634,00 |
| 09.10.2024 | 2,11 | 2,11 | 2,10 | 2,10 | -0,28% | 182.706,00 |
| 08.10.2024 | 2,12 | 2,13 | 2,09 | 2,11 | -0,85% | 85.148,00 |
| 07.10.2024 | 2,13 | 2,14 | 2,12 | 2,13 | -0,19% | 102.088,00 |
| 04.10.2024 | 2,11 | 2,13 | 2,11 | 2,13 | 1,53% | 17.421,00 |
| 03.10.2024 | 2,11 | 2,12 | 2,09 | 2,10 | -0,29% | 120.046,00 |
| 02.10.2024 | 2,08 | 2,12 | 2,08 | 2,10 | 0,38% | 124.180,00 |
| 01.10.2024 | 2,12 | 2,13 | 2,09 | 2,10 | -0,76% | 212.642,00 |
| 30.09.2024 | 2,14 | 2,14 | 2,10 | 2,11 | -1,22% | 60.157,00 |
| 27.09.2024 | 2,17 | 2,17 | 2,13 | 2,14 | -1,38% | 108.040,00 |
| 26.09.2024 | 2,18 | 2,18 | 2,16 | 2,17 | 0,28% | 74.614,00 |
| 25.09.2024 | 2,15 | 2,16 | 2,14 | 2,16 | 0,56% | 61.018,00 |
| 24.09.2024 | 2,14 | 2,16 | 2,13 | 2,15 | 1,22% | 219.313,00 |
| 23.09.2024 | 2,11 | 2,13 | 2,11 | 2,12 | 0,66% | 67.120,00 |
| 20.09.2024 | 2,13 | 2,14 | 2,10 | 2,11 | -1,77% | 147.582,00 |
| 19.09.2024 | 2,12 | 2,15 | 2,12 | 2,15 | 2,38% | 101.462,00 |
| 18.09.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 0,10% | 85.052,00 |
| 17.09.2024 | 2,09 | 2,12 | 2,09 | 2,10 | 0,29% | 86.164,00 |
| 16.09.2024 | 2,08 | 2,10 | 2,08 | 2,09 | 0,48% | 77.034,00 |
| 13.09.2024 | 2,04 | 2,09 | 2,04 | 2,08 | 1,86% | 72.884,00 |
| 12.09.2024 | 2,01 | 2,05 | 2,01 | 2,04 | 3,03% | 176.458,00 |
| 11.09.2024 | 2,00 | 2,01 | 1,97 | 1,98 | -0,90% | 118.682,00 |
| 10.09.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -0,60% | 91.074,00 |
| 09.09.2024 | 2,02 | 2,02 | 2,00 | 2,01 | 0,85% | 224.267,00 |
| 06.09.2024 | 2,08 | 2,08 | 1,98 | 2,00 | -4,41% | 178.269,00 |
| 05.09.2024 | 2,10 | 2,10 | 2,09 | 2,09 | -0,71% | 95.039,00 |
| 04.09.2024 | 2,10 | 2,12 | 2,09 | 2,10 | -1,13% | 86.539,00 |
| 03.09.2024 | 2,15 | 2,16 | 2,12 | 2,13 | -1,76% | 80.178,00 |
| 02.09.2024 | 2,18 | 2,18 | 2,15 | 2,16 | -0,09% | 72.083,00 |
| 30.08.2024 | 2,18 | 2,18 | 2,17 | 2,17 | -0,64% | 47.311,00 |
| 29.08.2024 | 2,16 | 2,18 | 2,15 | 2,18 | 1,40% | 125.765,00 |
| 28.08.2024 | 2,17 | 2,17 | 2,15 | 2,15 | -0,37% | 68.868,00 |
| 27.08.2024 | 2,18 | 2,20 | 2,16 | 2,16 | -2,46% | 92.366,00 |
| 26.08.2024 | 2,21 | 2,22 | 2,21 | 2,21 | 0,52% | - |
| 23.08.2024 | 2,19 | 2,21 | 2,17 | 2,20 | 0,14% | 35.592,00 |
| 22.08.2024 | 2,20 | 2,23 | 2,19 | 2,20 | -0,36% | 86.658,00 |
| 21.08.2024 | 2,19 | 2,21 | 2,17 | 2,21 | 1,33% | 69.868,00 |
| 20.08.2024 | 2,22 | 2,22 | 2,18 | 2,18 | -2,29% | 39.610,00 |
| 19.08.2024 | 2,22 | 2,24 | 2,21 | 2,23 | 1,55% | 21.012,00 |
| 16.08.2024 | 2,22 | 2,23 | 2,18 | 2,19 | -1,08% | 61.808,00 |
| 15.08.2024 | 2,17 | 2,24 | 2,17 | 2,22 | 2,88% | 165.421,00 |
| 14.08.2024 | 2,18 | 2,18 | 2,16 | 2,16 | -0,46% | 37.648,00 |
| 13.08.2024 | 2,17 | 2,17 | 2,14 | 2,17 | 0,23% | 61.577,00 |
| 12.08.2024 | 2,17 | 2,17 | 2,14 | 2,16 | 0,14% | 195.138,00 |
| 09.08.2024 | 2,17 | 2,17 | 2,15 | 2,16 | 0,84% | 95.771,00 |
| 08.08.2024 | 2,14 | 2,14 | 2,10 | 2,14 | -0,74% | 64.705,00 |
| 07.08.2024 | 2,14 | 2,16 | 2,11 | 2,16 | 1,79% | 51.240,00 |
| 06.08.2024 | 2,13 | 2,13 | 2,09 | 2,12 | 0,86% | 118.563,00 |
| 05.08.2024 | 2,15 | 2,15 | 2,06 | 2,10 | -3,40% | 69.836,00 |
| 02.08.2024 | 2,26 | 2,26 | 2,16 | 2,17 | -4,06% | 83.093,00 |
| 01.08.2024 | 2,35 | 2,35 | 2,26 | 2,27 | -4,23% | 368.961,00 |
| 31.07.2024 | 2,27 | 2,37 | 2,26 | 2,37 | 4,60% | 89.080,00 |
| 30.07.2024 | 2,24 | 2,29 | 2,24 | 2,26 | 0,85% | 53.164,00 |
| 29.07.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -0,31% | 62.128,00 |
| 26.07.2024 | 2,20 | 2,26 | 2,20 | 2,25 | 0,90% | 62.097,00 |
| 25.07.2024 | 2,19 | 2,23 | 2,18 | 2,23 | 0,00% | 99.528,00 |
| 24.07.2024 | 2,21 | 2,24 | 2,21 | 2,23 | 0,36% | 80.567,00 |
| 23.07.2024 | 2,26 | 2,27 | 2,21 | 2,22 | -2,20% | 99.809,00 |
| 22.07.2024 | 2,21 | 2,29 | 2,15 | 2,27 | -0,92% | 207.012,00 |
| 19.07.2024 | 2,34 | 2,36 | 2,29 | 2,29 | -2,84% | 73.726,00 |
| 18.07.2024 | 2,36 | 2,39 | 2,36 | 2,36 | 0,25% | 118.626,00 |
| 17.07.2024 | 2,36 | 2,37 | 2,35 | 2,35 | -0,08% | 129.112,00 |
| 16.07.2024 | 2,35 | 2,38 | 2,35 | 2,36 | -1,26% | 152.573,00 |
| 15.07.2024 | 2,34 | 2,39 | 2,31 | 2,39 | 2,23% | 118.625,00 |
| 12.07.2024 | 2,38 | 2,38 | 2,32 | 2,33 | -0,43% | 63.198,00 |
| 11.07.2024 | 2,31 | 2,35 | 2,30 | 2,34 | 0,95% | 56.869,00 |
| 10.07.2024 | 2,29 | 2,33 | 2,28 | 2,32 | 0,56% | 46.362,00 |
| 09.07.2024 | 2,34 | 2,34 | 2,30 | 2,31 | -0,43% | 36.530,00 |
| 08.07.2024 | 2,37 | 2,38 | 2,30 | 2,32 | -1,74% | 195.475,00 |
| 05.07.2024 | 2,32 | 2,39 | 2,31 | 2,36 | 3,24% | 135.804,00 |
| 04.07.2024 | 2,31 | 2,33 | 2,29 | 2,29 | -0,52% | 30.515,00 |
| 03.07.2024 | 2,29 | 2,31 | 2,27 | 2,30 | 0,79% | 99.881,00 |
| 02.07.2024 | 2,23 | 2,28 | 2,22 | 2,28 | 1,60% | 127.296,00 |
| 01.07.2024 | 2,24 | 2,26 | 2,24 | 2,24 | 0,85% | 41.748,00 |
| 28.06.2024 | 2,26 | 2,27 | 2,22 | 2,23 | -1,37% | 91.884,00 |
| 27.06.2024 | 2,25 | 2,26 | 2,24 | 2,26 | 0,45% | 93.214,00 |
| 26.06.2024 | 2,25 | 2,25 | 2,24 | 2,25 | -0,22% | 105.657,00 |
| 25.06.2024 | 2,25 | 2,26 | 2,24 | 2,25 | -0,13% | 121.698,00 |
| 24.06.2024 | 2,26 | 2,29 | 2,25 | 2,25 | -1,57% | 81.290,00 |
| 21.06.2024 | 2,34 | 2,35 | 2,29 | 2,29 | -1,72% | 129.337,00 |
| 20.06.2024 | 2,30 | 2,34 | 2,30 | 2,33 | 1,30% | 115.517,00 |
| 19.06.2024 | 2,26 | 2,31 | 2,26 | 2,30 | 1,77% | 105.812,00 |