£1,893
0,79%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 2,02 | 2,03 | 1,99 | 1,99 | -1,05% | 84.349,00 |
| 15.09.2025 | 2,01 | 2,03 | 2,00 | 2,01 | 0,00% | 62.547,00 |
| 12.09.2025 | 2,03 | 2,03 | 2,01 | 2,01 | -1,65% | 217.296,00 |
| 11.09.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -0,76% | - |
| 10.09.2025 | 2,08 | 2,09 | 2,06 | 2,06 | -0,95% | - |
| 09.09.2025 | 2,07 | 2,09 | 2,07 | 2,08 | 0,46% | - |
| 08.09.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 2,14% | - |
| 05.09.2025 | 2,04 | 2,05 | 2,02 | 2,02 | -0,59% | 114.421,00 |
| 04.09.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 2,67% | 266.098,00 |
| 03.09.2025 | 1,98 | 2,00 | 1,97 | 1,98 | 0,25% | 170.902,00 |
| 02.09.2025 | 1,98 | 1,98 | 1,96 | 1,98 | -0,30% | 242.190,00 |
| 01.09.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -1,29% | 82.057,00 |
| 29.08.2025 | 2,02 | 2,03 | 1,99 | 2,01 | 0,20% | 196.969,00 |
| 28.08.2025 | 1,99 | 2,02 | 1,99 | 2,01 | 0,20% | 172.954,00 |
| 27.08.2025 | 2,02 | 2,02 | 1,99 | 2,00 | -0,60% | 183.218,00 |
| 26.08.2025 | 2,00 | 2,03 | 2,00 | 2,01 | 0,24% | 116.442,00 |
| 25.08.2025 | 2,01 | 2,02 | 2,01 | 2,01 | 0,01% | - |
| 22.08.2025 | 2,00 | 2,01 | 1,99 | 2,01 | 0,65% | 25.974,00 |
| 21.08.2025 | 2,00 | 2,00 | 1,99 | 2,00 | -0,35% | 73.243,00 |
| 20.08.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 0,15% | 124.461,00 |
| 19.08.2025 | 2,00 | 2,01 | 2,00 | 2,00 | 0,30% | 73.617,00 |
| 18.08.2025 | 2,01 | 2,01 | 1,99 | 1,99 | -0,30% | 104.007,00 |
| 15.08.2025 | 2,01 | 2,01 | 1,99 | 2,00 | -0,20% | 269.130,00 |
| 14.08.2025 | 2,00 | 2,02 | 2,00 | 2,00 | 0,98% | 118.906,00 |
| 13.08.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 0,28% | 127.018,00 |
| 12.08.2025 | 1,99 | 1,99 | 1,97 | 1,98 | 0,10% | 70.834,00 |
| 11.08.2025 | 1,98 | 1,99 | 1,97 | 1,98 | -0,40% | 103.222,00 |
| 08.08.2025 | 2,03 | 2,03 | 1,98 | 1,99 | -1,88% | 217.838,00 |
| 07.08.2025 | 2,00 | 2,03 | 1,99 | 2,02 | 1,66% | 210.561,00 |
| 06.08.2025 | 2,00 | 2,00 | 1,97 | 1,99 | -0,15% | 68.484,00 |
| 05.08.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -0,55% | 202.369,00 |
| 04.08.2025 | 2,00 | 2,01 | 1,99 | 2,00 | 1,06% | 59.111,00 |
| 01.08.2025 | 2,00 | 2,01 | 1,98 | 1,98 | -1,44% | 248.079,00 |
| 31.07.2025 | 2,01 | 2,02 | 2,00 | 2,01 | -1,08% | 185.178,00 |
| 30.07.2025 | 2,05 | 2,07 | 2,03 | 2,03 | -0,97% | 129.777,00 |
| 29.07.2025 | 2,08 | 2,08 | 2,05 | 2,05 | -0,92% | 213.849,00 |
| 28.07.2025 | 2,10 | 2,12 | 2,07 | 2,07 | -1,14% | 104.291,00 |
| 25.07.2025 | 2,07 | 2,11 | 2,07 | 2,10 | 0,96% | 138.185,00 |
| 24.07.2025 | 2,10 | 2,11 | 2,08 | 2,08 | -0,91% | 257.254,00 |
| 23.07.2025 | 2,09 | 2,11 | 2,08 | 2,10 | 1,16% | 223.523,00 |
| 22.07.2025 | 2,05 | 2,08 | 2,05 | 2,07 | 1,87% | 296.048,00 |
| 21.07.2025 | 2,16 | 2,18 | 1,99 | 2,03 | -7,21% | 897.601,00 |
| 18.07.2025 | 2,18 | 2,20 | 2,18 | 2,19 | -0,85% | 164.414,00 |
| 17.07.2025 | 2,24 | 2,24 | 2,21 | 2,21 | 0,49% | 190.373,00 |
| 16.07.2025 | 2,21 | 2,23 | 2,20 | 2,20 | -0,27% | 217.180,00 |
| 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 |