£1,896
-4,10%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,98 | 1,99 | 1,86 | 1,90 | -4,05% | - |
| 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 |
| 24.02.2025 | 2,02 | 2,04 | 1,97 | 1,97 | -3,00% | 441.721,00 |
| 21.02.2025 | 2,01 | 2,05 | 2,01 | 2,03 | 0,99% | 326.734,00 |
| 20.02.2025 | 2,04 | 2,07 | 2,00 | 2,01 | -0,69% | 222.268,00 |
| 19.02.2025 | 2,02 | 2,06 | 1,99 | 2,03 | 1,50% | 285.684,00 |
| 18.02.2025 | 1,99 | 2,05 | 1,99 | 2,00 | 0,25% | 444.190,00 |
| 17.02.2025 | 1,94 | 2,05 | 1,94 | 1,99 | 5,07% | 288.499,00 |
| 14.02.2025 | 1,91 | 1,93 | 1,89 | 1,90 | -0,79% | 73.663,00 |
| 13.02.2025 | 1,88 | 1,91 | 1,87 | 1,91 | 1,54% | 184.193,00 |
| 12.02.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,08% | 54.958,00 |
| 11.02.2025 | 1,87 | 1,89 | 1,86 | 1,88 | -0,03% | 151.964,00 |
| 10.02.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,97% | 122.177,00 |
| 07.02.2025 | 1,89 | 1,90 | 1,86 | 1,87 | -1,89% | 136.764,00 |
| 06.02.2025 | 1,91 | 1,92 | 1,90 | 1,90 | -0,68% | 165.525,00 |
| 05.02.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,42% | 122.189,00 |
| 04.02.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 0,50% | 150.851,00 |
| 03.02.2025 | 1,91 | 1,91 | 1,88 | 1,91 | -1,16% | 74.935,00 |
| 31.01.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,44% | 65.129,00 |
| 30.01.2025 | 1,92 | 1,96 | 1,92 | 1,93 | 1,23% | 100.521,00 |
| 29.01.2025 | 1,90 | 1,95 | 1,88 | 1,90 | 0,37% | 70.486,00 |
| 28.01.2025 | 1,84 | 1,90 | 1,82 | 1,90 | 4,15% | 327.248,00 |
| 27.01.2025 | 1,80 | 1,85 | 1,80 | 1,82 | -0,52% | 150.191,00 |
| 24.01.2025 | 1,85 | 1,87 | 1,82 | 1,83 | -1,08% | 53.734,00 |
| 23.01.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,05% | 196.536,00 |
| 22.01.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -1,33% | 65.170,00 |
| 21.01.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 0,37% | 158.572,00 |
| 20.01.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,21% | 135.471,00 |
| 17.01.2025 | 1,89 | 1,90 | 1,86 | 1,87 | -0,48% | 210.864,00 |
| 16.01.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,59% | 663.873,00 |
| 15.01.2025 | 1,89 | 1,90 | 1,85 | 1,87 | 0,43% | 200.913,00 |
| 14.01.2025 | 1,87 | 1,89 | 1,86 | 1,86 | 0,16% | 228.248,00 |
| 13.01.2025 | 1,83 | 1,87 | 1,82 | 1,86 | 1,53% | 109.930,00 |
| 10.01.2025 | 1,83 | 1,84 | 1,81 | 1,83 | -0,49% | 172.520,00 |
| 09.01.2025 | 1,84 | 1,85 | 1,82 | 1,84 | -0,11% | 168.994,00 |
| 08.01.2025 | 1,91 | 1,91 | 1,84 | 1,84 | -2,38% | 150.424,00 |
| 07.01.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -1,72% | 184.650,00 |
| 06.01.2025 | 1,93 | 1,94 | 1,90 | 1,92 | -0,57% | 166.358,00 |
| 03.01.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 0,13% | 52.181,00 |
| 02.01.2025 | 1,93 | 1,94 | 1,92 | 1,93 | 0,65% | 63.695,00 |
| 31.12.2024 | 1,92 | 1,92 | 1,90 | 1,92 | 0,21% | 17.310,00 |
| 30.12.2024 | 1,91 | 1,92 | 1,90 | 1,91 | -0,05% | 13.440,00 |
| 27.12.2024 | 1,91 | 1,94 | 1,91 | 1,91 | 0,00% | 21.437,00 |
| 24.12.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 0,90% | 26.628,00 |
| 23.12.2024 | 1,90 | 1,92 | 1,90 | 1,90 | -0,16% | 51.873,00 |
| 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 |