£2,011
0,53%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,01 | 2,03 | 1,99 | 2,00 | -1,09% | 238.276,00 |
| 19.10.2026 | 2,02 | 2,04 | 2,01 | 2,02 | 0,00% | 124.432,00 |
| 16.10.2026 | 1,97 | 2,04 | 1,97 | 2,02 | 2,38% | 321.772,00 |
| 15.10.2026 | 1,91 | 1,99 | 1,91 | 1,98 | 4,06% | 240.661,00 |
| 14.10.2026 | 1,91 | 1,93 | 1,90 | 1,90 | -0,32% | 99.047,00 |
| 13.10.2026 | 1,90 | 1,94 | 1,89 | 1,90 | -0,47% | 140.728,00 |
| 12.10.2026 | 1,87 | 1,91 | 1,85 | 1,91 | 2,79% | 126.151,00 |
| 09.10.2026 | 1,87 | 1,87 | 1,84 | 1,86 | 0,22% | 304.060,00 |
| 08.10.2026 | 1,76 | 1,87 | 1,76 | 1,86 | 4,65% | 283.747,00 |
| 07.10.2026 | 1,74 | 1,78 | 1,74 | 1,77 | 1,00% | 206.603,00 |
| 06.10.2026 | 1,76 | 1,76 | 1,74 | 1,76 | 1,62% | 308.967,00 |
| 05.10.2026 | 1,73 | 1,74 | 1,71 | 1,73 | 0,64% | 326.636,00 |
| 02.10.2026 | 1,73 | 1,74 | 1,71 | 1,72 | -0,52% | 407.255,00 |
| 01.10.2026 | 1,74 | 1,78 | 1,72 | 1,73 | -2,21% | 295.180,00 |
| 30.09.2026 | 1,76 | 1,79 | 1,75 | 1,77 | 0,17% | 367.414,00 |
| 29.09.2026 | 1,78 | 1,79 | 1,76 | 1,76 | 0,40% | 76.204,00 |
| 28.09.2026 | 1,78 | 1,80 | 1,75 | 1,76 | -0,85% | 159.530,00 |
| 25.09.2026 | 1,78 | 1,81 | 1,76 | 1,77 | -1,39% | 79.932,00 |
| 24.09.2026 | 1,77 | 1,81 | 1,74 | 1,80 | 1,24% | 380.965,00 |
| 23.09.2026 | 1,93 | 1,93 | 1,72 | 1,77 | -8,18% | 792.646,00 |
| 22.09.2026 | 1,95 | 2,04 | 1,93 | 1,93 | -2,08% | 428.132,00 |
| 21.09.2026 | 1,94 | 1,98 | 1,94 | 1,97 | 2,02% | 126.517,00 |
| 18.09.2026 | 1,95 | 1,96 | 1,92 | 1,93 | -0,85% | 233.264,00 |
| 17.09.2026 | 1,96 | 1,97 | 1,95 | 1,95 | -0,23% | 362.090,00 |
| 16.09.2026 | 1,94 | 1,96 | 1,93 | 1,96 | 0,93% | 159.496,00 |
| 15.09.2026 | 1,95 | 1,95 | 1,93 | 1,94 | -0,87% | 163.560,00 |
| 14.09.2026 | 1,94 | 1,96 | 1,93 | 1,95 | 1,61% | 106.114,00 |
| 11.09.2026 | 1,90 | 1,94 | 1,89 | 1,92 | 1,85% | 52.002,00 |
| 10.09.2026 | 1,93 | 1,93 | 1,88 | 1,89 | -1,67% | 343.146,00 |
| 09.09.2026 | 1,95 | 1,95 | 1,91 | 1,92 | -1,08% | 133.886,00 |
| 08.09.2026 | 1,99 | 2,02 | 1,94 | 1,94 | -2,27% | 192.548,00 |
| 07.09.2026 | 1,98 | 2,00 | 1,96 | 1,99 | 0,05% | 56.876,00 |
| 04.09.2026 | 2,01 | 2,02 | 1,98 | 1,99 | -0,75% | 165.550,00 |
| 03.09.2026 | 1,96 | 2,00 | 1,95 | 2,00 | 1,78% | 81.600,00 |
| 02.09.2026 | 1,97 | 1,97 | 1,95 | 1,97 | -0,86% | 109.484,00 |
| 01.09.2026 | 2,03 | 2,03 | 1,98 | 1,98 | -4,18% | 122.450,00 |
| 31.08.2026 | 2,06 | 2,07 | 2,05 | 2,07 | 1,39% | - |
| 28.08.2026 | 2,05 | 2,07 | 2,01 | 2,04 | -1,21% | 140.010,00 |
| 27.08.2026 | 2,09 | 2,09 | 2,05 | 2,07 | 0,24% | 181.143,00 |
| 26.08.2026 | 2,09 | 2,09 | 2,06 | 2,06 | -1,72% | 110.540,00 |
| 25.08.2026 | 2,08 | 2,11 | 2,08 | 2,10 | 1,50% | 112.360,00 |
| 24.08.2026 | 2,06 | 2,07 | 2,04 | 2,07 | -0,34% | 94.349,00 |
| 21.08.2026 | 2,06 | 2,08 | 2,04 | 2,07 | 0,68% | 176.747,00 |
| 20.08.2026 | 2,08 | 2,08 | 2,06 | 2,06 | -0,87% | 85.975,00 |
| 19.08.2026 | 2,05 | 2,08 | 2,04 | 2,08 | 0,97% | 195.097,00 |
| 18.08.2026 | 2,04 | 2,07 | 2,04 | 2,06 | 0,64% | 120.477,00 |
| 17.08.2026 | 2,08 | 2,09 | 2,04 | 2,04 | -1,59% | 249.552,00 |
| 14.08.2026 | 2,06 | 2,09 | 2,06 | 2,08 | 1,57% | 390.642,00 |
| 13.08.2026 | 2,03 | 2,07 | 2,02 | 2,04 | 1,29% | 330.256,00 |
| 12.08.2026 | 2,02 | 2,04 | 2,01 | 2,02 | -0,49% | 263.588,00 |
| 11.08.2026 | 2,03 | 2,03 | 2,01 | 2,03 | 0,80% | 145.038,00 |
| 10.08.2026 | 2,01 | 2,03 | 2,01 | 2,01 | -0,69% | 226.547,00 |
| 07.08.2026 | 2,00 | 2,04 | 2,00 | 2,03 | 1,20% | 138.143,00 |
| 06.08.2026 | 2,04 | 2,07 | 2,00 | 2,00 | -3,10% | 413.288,00 |
| 05.08.2026 | 2,00 | 2,09 | 2,00 | 2,07 | 1,57% | 339.042,00 |
| 04.08.2026 | 2,01 | 2,04 | 1,97 | 2,03 | 2,26% | 299.555,00 |
| 03.08.2026 | 2,00 | 2,01 | 1,98 | 1,99 | 1,17% | 237.561,00 |
| 31.07.2026 | 2,03 | 2,03 | 1,97 | 1,97 | -3,15% | 241.453,00 |
| 30.07.2026 | 2,09 | 2,09 | 2,03 | 2,03 | -4,69% | 415.962,00 |
| 29.07.2026 | 2,08 | 2,14 | 2,07 | 2,13 | 2,55% | 494.751,00 |
| 28.07.2026 | 2,01 | 2,08 | 2,01 | 2,08 | 4,21% | 457.612,00 |
| 27.07.2026 | 1,96 | 2,00 | 1,96 | 1,99 | 2,42% | 342.801,00 |
| 24.07.2026 | 1,95 | 1,95 | 1,92 | 1,95 | 1,73% | 307.105,00 |
| 23.07.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -1,26% | 464.729,00 |
| 22.07.2026 | 1,96 | 1,98 | 1,89 | 1,94 | -1,90% | 442.892,00 |
| 21.07.2026 | 2,08 | 2,08 | 1,91 | 1,98 | -3,28% | 381.874,00 |
| 20.07.2026 | 2,02 | 2,05 | 2,02 | 2,04 | 0,89% | 320.789,00 |
| 17.07.2026 | 2,05 | 2,06 | 2,02 | 2,02 | -1,36% | 247.813,00 |
| 16.07.2026 | 2,03 | 2,05 | 2,03 | 2,05 | 0,49% | 452.328,00 |
| 15.07.2026 | 2,01 | 2,05 | 2,00 | 2,04 | 1,39% | 176.080,00 |
| 14.07.2026 | 2,01 | 2,02 | 1,97 | 2,01 | 0,80% | 472.233,00 |
| 13.07.2026 | 1,96 | 2,00 | 1,96 | 2,00 | 2,46% | 390.680,00 |
| 10.07.2026 | 1,94 | 1,95 | 1,93 | 1,95 | 0,98% | 421.918,00 |
| 09.07.2026 | 1,94 | 1,95 | 1,90 | 1,93 | 0,26% | 265.247,00 |
| 08.07.2026 | 1,94 | 1,95 | 1,92 | 1,93 | -1,98% | 377.238,00 |
| 07.07.2026 | 1,90 | 1,97 | 1,90 | 1,97 | 3,48% | 284.717,00 |
| 06.07.2026 | 1,90 | 1,92 | 1,89 | 1,90 | -0,05% | 199.475,00 |
| 03.07.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -0,11% | 147.621,00 |
| 02.07.2026 | 1,89 | 1,91 | 1,88 | 1,90 | 0,16% | 369.522,00 |
| 01.07.2026 | 1,85 | 1,90 | 1,85 | 1,90 | 2,21% | 501.319,00 |
| 30.06.2026 | 1,86 | 1,87 | 1,85 | 1,86 | -0,21% | 469.313,00 |
| 29.06.2026 | 1,84 | 1,87 | 1,84 | 1,86 | 0,49% | 207.852,00 |
| 26.06.2026 | 1,82 | 1,85 | 1,81 | 1,85 | 1,28% | 278.158,00 |
| 25.06.2026 | 1,83 | 1,85 | 1,82 | 1,83 | -0,38% | 216.462,00 |
| 24.06.2026 | 1,81 | 1,84 | 1,80 | 1,84 | 1,58% | 339.109,00 |
| 23.06.2026 | 1,80 | 1,82 | 1,78 | 1,81 | -0,28% | 398.947,00 |
| 22.06.2026 | 1,80 | 1,83 | 1,80 | 1,81 | -0,17% | 306.969,00 |
| 19.06.2026 | 1,83 | 1,84 | 1,80 | 1,82 | -0,98% | 229.039,00 |
| 18.06.2026 | 1,81 | 1,84 | 1,80 | 1,83 | 0,77% | 266.727,00 |
| 17.06.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 0,72% | 257.386,00 |
| 16.06.2026 | 1,82 | 1,83 | 1,79 | 1,81 | -0,44% | 191.407,00 |
| 15.06.2026 | 1,83 | 1,85 | 1,79 | 1,82 | -1,14% | 220.671,00 |
| 12.06.2026 | 1,86 | 1,86 | 1,81 | 1,84 | -0,43% | 196.862,00 |
| 11.06.2026 | 1,86 | 1,87 | 1,84 | 1,84 | -0,38% | 524.211,00 |
| 10.06.2026 | 1,83 | 1,86 | 1,80 | 1,85 | 2,66% | 448.905,00 |
| 09.06.2026 | 1,80 | 1,83 | 1,80 | 1,80 | -0,33% | 269.873,00 |
| 08.06.2026 | 1,81 | 1,85 | 1,81 | 1,81 | -0,60% | 324.940,00 |
| 05.06.2026 | 1,81 | 1,85 | 1,81 | 1,82 | 0,55% | 355.070,00 |
| 04.06.2026 | 1,77 | 1,82 | 1,77 | 1,81 | 2,46% | 175.598,00 |
| 03.06.2026 | 1,81 | 1,81 | 1,76 | 1,77 | -2,67% | 283.484,00 |