£2,170
1,78%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,15 | 2,17 | 2,14 | 2,16 | 1,45% | 220.791,00 |
| 25.04.2024 | 2,13 | 2,17 | 2,12 | 2,13 | -1,11% | 305.124,00 |
| 24.04.2024 | 2,18 | 2,18 | 2,14 | 2,16 | -0,28% | 141.824,00 |
| 23.04.2024 | 2,15 | 2,18 | 2,15 | 2,16 | 1,22% | 149.215,00 |
| 22.04.2024 | 2,12 | 2,16 | 2,12 | 2,14 | 0,47% | 37.459,00 |
| 19.04.2024 | 2,11 | 2,14 | 2,10 | 2,13 | -0,37% | 169.639,00 |
| 18.04.2024 | 2,10 | 2,14 | 2,09 | 2,13 | 1,23% | 190.111,00 |
| 17.04.2024 | 2,12 | 2,16 | 2,10 | 2,11 | -1,77% | 164.777,00 |
| 16.04.2024 | 2,16 | 2,20 | 2,12 | 2,15 | -3,16% | 327.366,00 |
| 15.04.2024 | 2,23 | 2,27 | 2,20 | 2,22 | -1,77% | 147.020,00 |
| 12.04.2024 | 2,26 | 2,27 | 2,24 | 2,26 | 0,27% | 242.661,00 |
| 11.04.2024 | 2,23 | 2,25 | 2,21 | 2,25 | 3,31% | 231.261,00 |
| 10.04.2024 | 2,15 | 2,18 | 2,13 | 2,18 | 0,93% | 236.386,00 |
| 09.04.2024 | 2,19 | 2,22 | 2,16 | 2,16 | -2,49% | 158.540,00 |
| 08.04.2024 | 2,17 | 2,22 | 2,17 | 2,21 | 0,96% | 43.106,00 |
| 05.04.2024 | 2,18 | 2,20 | 2,15 | 2,19 | -0,54% | 92.660,00 |
| 04.04.2024 | 2,20 | 2,22 | 2,19 | 2,20 | 0,32% | 130.990,00 |
| 03.04.2024 | 2,19 | 2,22 | 2,18 | 2,20 | 0,27% | 65.801,00 |
| 02.04.2024 | 2,22 | 2,23 | 2,19 | 2,19 | -0,23% | 161.744,00 |
| 28.03.2024 | 2,20 | 2,22 | 2,15 | 2,20 | -4,02% | 318.315,00 |
| 27.03.2024 | 2,30 | 2,32 | 2,28 | 2,29 | -0,26% | 150.128,00 |
| 26.03.2024 | 2,31 | 2,31 | 2,26 | 2,29 | 1,15% | 160.130,00 |
| 25.03.2024 | 2,27 | 2,27 | 2,24 | 2,27 | -0,53% | 141.742,00 |
| 22.03.2024 | 2,31 | 2,31 | 2,27 | 2,28 | -1,00% | 199.830,00 |
| 21.03.2024 | 2,29 | 2,31 | 2,29 | 2,30 | 0,22% | 197.018,00 |
| 20.03.2024 | 2,28 | 2,31 | 2,27 | 2,30 | 0,26% | 99.347,00 |
| 19.03.2024 | 2,33 | 2,33 | 2,29 | 2,29 | -1,72% | 139.831,00 |
| 18.03.2024 | 2,36 | 2,37 | 2,32 | 2,33 | -1,10% | 114.646,00 |
| 15.03.2024 | 2,35 | 2,39 | 2,35 | 2,36 | 0,26% | 173.088,00 |
| 14.03.2024 | 2,39 | 2,40 | 2,34 | 2,35 | -2,00% | 50.788,00 |
| 13.03.2024 | 2,43 | 2,45 | 2,40 | 2,40 | -0,91% | 141.433,00 |
| 12.03.2024 | 2,40 | 2,43 | 2,38 | 2,42 | 1,21% | 315.088,00 |
| 11.03.2024 | 2,40 | 2,42 | 2,38 | 2,39 | -0,17% | 43.844,00 |
| 08.03.2024 | 2,40 | 2,40 | 2,34 | 2,40 | 0,38% | 142.758,00 |
| 07.03.2024 | 2,40 | 2,41 | 2,38 | 2,39 | -0,38% | 63.142,00 |
| 06.03.2024 | 2,41 | 2,41 | 2,39 | 2,40 | -0,21% | 104.668,00 |
| 05.03.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -0,74% | 150.160,00 |
| 04.03.2024 | 2,45 | 2,45 | 2,41 | 2,42 | -1,31% | 298.608,00 |
| 01.03.2024 | 2,44 | 2,46 | 2,43 | 2,45 | -0,65% | 193.276,00 |
| 29.02.2024 | 2,50 | 2,50 | 2,47 | 2,47 | -0,96% | 49.451,00 |
| 28.02.2024 | 2,47 | 2,50 | 2,47 | 2,49 | 0,16% | 249.470,00 |
| 27.02.2024 | 2,49 | 2,51 | 2,45 | 2,49 | 0,40% | 196.432,00 |
| 26.02.2024 | 2,47 | 2,50 | 2,47 | 2,48 | 0,81% | 87.839,00 |
| 23.02.2024 | 2,50 | 2,50 | 2,45 | 2,46 | -2,38% | 141.259,00 |
| 22.02.2024 | 2,45 | 2,52 | 2,45 | 2,52 | 4,52% | 146.303,00 |
| 21.02.2024 | 2,43 | 2,44 | 2,41 | 2,41 | -0,04% | 82.088,00 |
| 20.02.2024 | 2,42 | 2,46 | 2,40 | 2,41 | -1,47% | 133.791,00 |
| 19.02.2024 | 2,54 | 2,54 | 2,41 | 2,45 | -2,74% | 105.402,00 |
| 16.02.2024 | 2,52 | 2,53 | 2,49 | 2,52 | -0,51% | 96.473,00 |
| 15.02.2024 | 2,47 | 2,54 | 2,46 | 2,53 | 1,61% | 91.410,00 |
| 14.02.2024 | 2,45 | 2,49 | 2,45 | 2,49 | 2,09% | 111.018,00 |
| 13.02.2024 | 2,50 | 2,50 | 2,43 | 2,44 | -3,79% | 34.509,00 |
| 12.02.2024 | 2,46 | 2,55 | 2,44 | 2,53 | 3,81% | 98.785,00 |
| 09.02.2024 | 2,45 | 2,46 | 2,44 | 2,44 | -0,53% | 122.435,00 |
| 08.02.2024 | 2,48 | 2,48 | 2,45 | 2,45 | -1,25% | 117.338,00 |
| 07.02.2024 | 2,49 | 2,51 | 2,48 | 2,48 | -0,52% | 105.274,00 |
| 06.02.2024 | 2,49 | 2,50 | 2,46 | 2,50 | 0,85% | 104.690,00 |
| 05.02.2024 | 2,49 | 2,52 | 2,48 | 2,48 | -0,68% | 72.096,00 |
| 02.02.2024 | 2,52 | 2,52 | 2,49 | 2,49 | -0,76% | 102.571,00 |
| 01.02.2024 | 2,56 | 2,57 | 2,51 | 2,51 | -1,68% | 82.738,00 |
| 31.01.2024 | 2,54 | 2,57 | 2,51 | 2,56 | 0,04% | 84.740,00 |
| 30.01.2024 | 2,58 | 2,61 | 2,55 | 2,55 | -0,55% | 204.166,00 |
| 29.01.2024 | 2,58 | 2,59 | 2,54 | 2,57 | -0,31% | 140.444,00 |
| 26.01.2024 | 2,55 | 2,58 | 2,53 | 2,58 | 1,58% | 108.355,00 |
| 25.01.2024 | 2,48 | 2,56 | 2,47 | 2,54 | 3,09% | 275.754,00 |
| 24.01.2024 | 2,45 | 2,46 | 2,41 | 2,46 | 1,07% | 105.871,00 |
| 23.01.2024 | 2,47 | 2,48 | 2,43 | 2,43 | -1,38% | 57.583,00 |
| 22.01.2024 | 2,46 | 2,47 | 2,44 | 2,47 | 1,56% | 84.542,00 |
| 19.01.2024 | 2,45 | 2,46 | 2,42 | 2,43 | -1,46% | 165.672,00 |
| 18.01.2024 | 2,52 | 2,52 | 2,44 | 2,47 | -0,08% | 153.594,00 |
| 17.01.2024 | 2,47 | 2,47 | 2,43 | 2,47 | -1,12% | 193.392,00 |
| 16.01.2024 | 2,61 | 2,61 | 2,46 | 2,50 | -7,00% | 141.714,00 |
| 15.01.2024 | 2,67 | 2,69 | 2,64 | 2,68 | 0,30% | 94.705,00 |
| 12.01.2024 | 2,73 | 2,74 | 2,68 | 2,68 | -1,04% | 120.733,00 |
| 11.01.2024 | 2,79 | 2,79 | 2,70 | 2,70 | -2,38% | 26.852,00 |
| 10.01.2024 | 2,76 | 2,78 | 2,74 | 2,77 | 0,36% | 36.864,00 |
| 09.01.2024 | 2,80 | 2,80 | 2,74 | 2,76 | -0,58% | 78.535,00 |
| 08.01.2024 | 2,71 | 2,78 | 2,71 | 2,78 | 3,43% | 95.398,00 |
| 05.01.2024 | 2,76 | 2,76 | 2,68 | 2,68 | -3,66% | 129.416,00 |
| 04.01.2024 | 2,76 | 2,79 | 2,74 | 2,79 | 1,53% | 36.107,00 |
| 03.01.2024 | 2,72 | 2,76 | 2,69 | 2,74 | 0,44% | 38.122,00 |
| 02.01.2024 | 2,77 | 2,82 | 2,73 | 2,73 | -2,64% | 97.322,00 |
| 29.12.2023 | 2,79 | 2,81 | 2,79 | 2,81 | 0,36% | 50.904,00 |
| 28.12.2023 | 2,79 | 2,81 | 2,77 | 2,80 | 0,58% | 35.432,00 |
| 27.12.2023 | 2,76 | 2,78 | 2,75 | 2,78 | 1,09% | 21.504,00 |
| 22.12.2023 | 2,75 | 2,76 | 2,74 | 2,75 | 0,51% | 18.431,00 |
| 21.12.2023 | 2,70 | 2,75 | 2,70 | 2,74 | 0,07% | 22.962,00 |
| 20.12.2023 | 2,70 | 2,74 | 2,68 | 2,73 | 2,17% | 46.281,00 |
| 19.12.2023 | 2,65 | 2,68 | 2,65 | 2,68 | 1,36% | 65.459,00 |
| 18.12.2023 | 2,64 | 2,65 | 2,63 | 2,64 | -0,98% | 34.215,00 |
| 15.12.2023 | 2,73 | 2,73 | 2,64 | 2,67 | -1,91% | 86.671,00 |
| 14.12.2023 | 2,74 | 2,76 | 2,70 | 2,72 | 0,52% | 186.306,00 |
| 13.12.2023 | 2,73 | 2,76 | 2,70 | 2,70 | -0,66% | 109.251,00 |
| 12.12.2023 | 2,76 | 2,76 | 2,72 | 2,72 | -0,95% | 88.379,00 |
| 11.12.2023 | 2,79 | 2,79 | 2,74 | 2,75 | -1,86% | 42.581,00 |
| 08.12.2023 | 2,81 | 2,81 | 2,78 | 2,80 | 0,14% | 26.981,00 |
| 07.12.2023 | 2,76 | 2,81 | 2,75 | 2,80 | 1,16% | 35.811,00 |
| 06.12.2023 | 2,77 | 2,77 | 2,75 | 2,76 | 0,44% | 78.229,00 |
| 05.12.2023 | 2,73 | 2,76 | 2,73 | 2,75 | 1,55% | 57.510,00 |
| 04.12.2023 | 2,77 | 2,77 | 2,71 | 2,71 | -1,09% | 65.785,00 |