£1,908
-2,17%
Echtzeit-Aktienkurs MONEYSUPERMARKET LS-,02
Bid:
Ask:
Aktienkurse zur MONEYSUPERMARKET LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,92 | 1,92 | 1,83 | 1,90 | -2,56% | 243.389,00 |
| 19.12.2024 | 1,96 | 1,97 | 1,94 | 1,95 | -1,37% | 155.615,00 |
| 18.12.2024 | 1,99 | 1,99 | 1,97 | 1,98 | -0,20% | 155.811,00 |
| 17.12.2024 | 1,99 | 1,99 | 1,96 | 1,98 | -0,20% | 146.729,00 |
| 16.12.2024 | 1,97 | 1,99 | 1,96 | 1,99 | 0,81% | 73.083,00 |
| 13.12.2024 | 1,94 | 1,98 | 1,94 | 1,97 | 0,92% | 141.172,00 |
| 12.12.2024 | 1,95 | 1,96 | 1,94 | 1,95 | -0,66% | 34.733,00 |
| 11.12.2024 | 1,95 | 1,97 | 1,94 | 1,96 | 0,36% | 45.112,00 |
| 10.12.2024 | 1,96 | 1,98 | 1,96 | 1,96 | -0,81% | 65.515,00 |
| 09.12.2024 | 2,00 | 2,00 | 1,97 | 1,97 | -1,00% | 58.487,00 |
| 06.12.2024 | 1,98 | 2,00 | 1,97 | 1,99 | 0,38% | 45.943,00 |
| 05.12.2024 | 1,96 | 2,00 | 1,96 | 1,99 | 0,74% | 290.983,00 |
| 04.12.2024 | 1,97 | 1,98 | 1,96 | 1,97 | 0,00% | 197.520,00 |
| 03.12.2024 | 1,97 | 1,98 | 1,96 | 1,97 | 0,20% | 164.079,00 |
| 02.12.2024 | 1,96 | 1,97 | 1,95 | 1,97 | 0,31% | 112.845,00 |
| 29.11.2024 | 1,99 | 2,00 | 1,95 | 1,96 | -1,51% | 106.299,00 |
| 28.11.2024 | 1,98 | 2,01 | 1,97 | 1,99 | 1,30% | 99.039,00 |
| 27.11.2024 | 1,96 | 1,97 | 1,95 | 1,97 | 0,33% | 164.330,00 |
| 26.11.2024 | 1,96 | 1,98 | 1,95 | 1,96 | -0,61% | 39.895,00 |
| 25.11.2024 | 1,95 | 1,97 | 1,94 | 1,97 | 1,34% | 51.163,00 |
| 22.11.2024 | 1,93 | 1,95 | 1,92 | 1,95 | 0,68% | 55.509,00 |
| 21.11.2024 | 1,92 | 1,94 | 1,92 | 1,93 | 1,41% | 114.600,00 |
| 20.11.2024 | 1,94 | 1,96 | 1,88 | 1,91 | -1,85% | 145.667,00 |
| 19.11.2024 | 1,93 | 1,94 | 1,90 | 1,94 | 1,33% | 187.578,00 |
| 18.11.2024 | 1,92 | 1,92 | 1,91 | 1,92 | 0,55% | 123.956,00 |
| 15.11.2024 | 1,91 | 1,92 | 1,90 | 1,91 | -0,52% | 100.086,00 |
| 14.11.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 2,41% | 114.449,00 |
| 13.11.2024 | 1,86 | 1,89 | 1,85 | 1,87 | -0,03% | 217.194,00 |
| 12.11.2024 | 1,88 | 1,89 | 1,84 | 1,87 | 0,19% | 231.880,00 |
| 11.11.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 1,25% | 204.284,00 |
| 08.11.2024 | 1,87 | 1,88 | 1,84 | 1,84 | -1,76% | 92.587,00 |
| 07.11.2024 | 1,85 | 1,89 | 1,85 | 1,88 | 2,18% | 113.836,00 |
| 06.11.2024 | 1,88 | 1,91 | 1,83 | 1,84 | -1,95% | 384.747,00 |
| 05.11.2024 | 1,89 | 1,90 | 1,87 | 1,87 | -0,82% | 324.427,00 |
| 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 |