£1,932
-0,46%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,95 | 1,96 | 1,93 | 1,93 | -0,56% | - |
| 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 |
| 02.06.2026 | 1,80 | 1,83 | 1,80 | 1,82 | 1,34% | 554.937,00 |
| 01.06.2026 | 1,77 | 1,79 | 1,76 | 1,79 | 1,42% | 549.494,00 |
| 29.05.2026 | 1,76 | 1,78 | 1,75 | 1,77 | 0,40% | 667.220,00 |
| 28.05.2026 | 1,73 | 1,76 | 1,72 | 1,76 | 0,89% | 384.948,00 |
| 27.05.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,66% | 533.880,00 |
| 26.05.2026 | 1,77 | 1,77 | 1,74 | 1,76 | -1,69% | 285.079,00 |
| 25.05.2026 | 1,79 | 1,79 | 1,78 | 1,79 | 2,07% | - |
| 22.05.2026 | 1,74 | 1,75 | 1,72 | 1,75 | 0,11% | 307.417,00 |
| 21.05.2026 | 1,73 | 1,76 | 1,73 | 1,75 | 1,01% | 372.132,00 |
| 20.05.2026 | 1,72 | 1,74 | 1,70 | 1,73 | 0,14% | 404.527,00 |
| 19.05.2026 | 1,74 | 1,78 | 1,73 | 1,73 | -0,63% | 474.011,00 |
| 18.05.2026 | 1,71 | 1,74 | 1,70 | 1,74 | 1,64% | 388.696,00 |
| 15.05.2026 | 1,71 | 1,72 | 1,70 | 1,71 | -0,70% | 555.636,00 |
| 14.05.2026 | 1,71 | 1,74 | 1,71 | 1,72 | 1,29% | 218.305,00 |
| 13.05.2026 | 1,71 | 1,73 | 1,69 | 1,70 | -0,35% | 327.371,00 |
| 12.05.2026 | 1,74 | 1,74 | 1,70 | 1,71 | -2,79% | 278.932,00 |
| 11.05.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,23% | 290.282,00 |
| 08.05.2026 | 1,75 | 1,78 | 1,75 | 1,75 | -0,74% | 368.232,00 |
| 07.05.2026 | 1,74 | 1,78 | 1,74 | 1,76 | 0,56% | 467.119,00 |
| 06.05.2026 | 1,76 | 1,80 | 1,75 | 1,75 | 0,44% | 299.875,00 |
| 05.05.2026 | 1,77 | 1,79 | 1,73 | 1,75 | -0,16% | 418.344,00 |
| 04.05.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,55% | - |
| 01.05.2026 | 1,76 | 1,76 | 1,73 | 1,76 | -1,62% | 223.270,00 |
| 30.04.2026 | 1,76 | 1,81 | 1,76 | 1,79 | 1,43% | 812.988,00 |
| 29.04.2026 | 1,73 | 1,77 | 1,73 | 1,76 | 0,57% | 376.433,00 |
| 28.04.2026 | 1,74 | 1,78 | 1,74 | 1,75 | 0,69% | 472.949,00 |
| 27.04.2026 | 1,73 | 1,75 | 1,72 | 1,74 | 0,51% | 408.700,00 |
| 24.04.2026 | 1,71 | 1,73 | 1,69 | 1,73 | 1,54% | 386.341,00 |
| 23.04.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -0,48% | 493.295,00 |