2,500€
-7,41%
Echtzeit-Aktienkurs Moonpig Group PLC
Bid:
Ask:
Aktienkurse zur Moonpig Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,68 | 2,77 | 2,52 | 2,56 | -8,90% | - |
| 03.07.2025 | 2,74 | 2,81 | 2,69 | 2,81 | 4,46% | - |
| 02.07.2025 | 2,72 | 2,72 | 2,62 | 2,69 | 1,51% | - |
| 01.07.2025 | 2,73 | 2,73 | 2,57 | 2,65 | 0,38% | - |
| 30.06.2025 | 2,56 | 2,69 | 2,54 | 2,64 | 1,93% | - |
| 27.06.2025 | 2,58 | 2,73 | 2,54 | 2,59 | 4,44% | - |
| 26.06.2025 | 2,85 | 2,85 | 2,41 | 2,48 | -12,68% | - |
| 25.06.2025 | 3,00 | 3,00 | 2,77 | 2,84 | -5,33% | - |
| 24.06.2025 | 2,92 | 3,08 | 2,92 | 3,00 | -1,32% | - |
| 23.06.2025 | 2,82 | 3,06 | 2,82 | 3,04 | 3,40% | - |
| 20.06.2025 | 2,85 | 2,98 | 2,85 | 2,94 | 3,16% | - |
| 19.06.2025 | 2,85 | 2,89 | 2,80 | 2,85 | 0,00% | - |
| 18.06.2025 | 2,76 | 2,90 | 2,76 | 2,85 | -0,70% | - |
| 17.06.2025 | 2,91 | 2,96 | 2,84 | 2,87 | -1,37% | - |
| 16.06.2025 | 2,78 | 2,93 | 2,78 | 2,91 | 0,34% | - |
| 13.06.2025 | 2,92 | 3,02 | 2,83 | 2,90 | -1,36% | - |
| 12.06.2025 | 2,89 | 2,99 | 2,87 | 2,94 | 1,03% | - |
| 11.06.2025 | 2,90 | 2,93 | 2,84 | 2,91 | -0,34% | - |
| 10.06.2025 | 2,82 | 2,96 | 2,82 | 2,92 | -0,68% | - |
| 09.06.2025 | 2,95 | 3,01 | 2,90 | 2,94 | -0,68% | - |
| 06.06.2025 | 2,82 | 2,99 | 2,82 | 2,96 | 0,68% | - |
| 05.06.2025 | 2,96 | 2,98 | 2,89 | 2,94 | -0,34% | - |
| 04.06.2025 | 2,96 | 3,05 | 2,89 | 2,95 | -0,34% | - |
| 03.06.2025 | 2,97 | 3,03 | 2,92 | 2,96 | -0,34% | - |
| 02.06.2025 | 2,94 | 2,98 | 2,89 | 2,97 | 1,02% | - |
| 30.05.2025 | 2,82 | 3,00 | 2,82 | 2,94 | 0,00% | - |
| 29.05.2025 | 3,03 | 3,06 | 2,90 | 2,94 | -2,65% | - |
| 28.05.2025 | 2,88 | 3,08 | 2,88 | 3,02 | 0,67% | - |
| 27.05.2025 | 2,86 | 3,05 | 2,86 | 3,00 | 0,67% | - |
| 26.05.2025 | 2,86 | 3,00 | 2,86 | 2,98 | 0,00% | - |
| 23.05.2025 | 2,86 | 3,04 | 2,86 | 2,98 | -0,33% | - |
| 22.05.2025 | 2,98 | 3,08 | 2,95 | 2,99 | 0,34% | - |
| 21.05.2025 | 2,86 | 3,02 | 2,86 | 2,98 | 0,00% | - |
| 20.05.2025 | 2,98 | 3,03 | 2,94 | 2,98 | -0,33% | - |
| 19.05.2025 | 2,99 | 3,02 | 2,91 | 2,99 | -0,33% | - |
| 16.05.2025 | 2,92 | 3,00 | 2,83 | 3,00 | 2,74% | - |
| 15.05.2025 | 2,90 | 2,95 | 2,87 | 2,92 | 0,69% | - |
| 14.05.2025 | 2,72 | 2,94 | 2,72 | 2,90 | 2,11% | - |
| 13.05.2025 | 2,79 | 2,86 | 2,77 | 2,84 | 1,79% | - |
| 12.05.2025 | 2,86 | 2,94 | 2,77 | 2,79 | -2,45% | - |
| 09.05.2025 | 2,74 | 2,96 | 2,74 | 2,86 | 0,35% | - |
| 08.05.2025 | 2,74 | 2,89 | 2,74 | 2,85 | 0,00% | - |
| 07.05.2025 | 2,74 | 2,89 | 2,74 | 2,85 | -0,35% | - |
| 06.05.2025 | 2,64 | 2,89 | 2,64 | 2,86 | 4,00% | - |
| 05.05.2025 | 2,64 | 2,77 | 2,64 | 2,75 | -0,72% | - |
| 02.05.2025 | 2,77 | 2,82 | 2,71 | 2,77 | 2,97% | - |
| 30.04.2025 | 2,72 | 2,72 | 2,64 | 2,69 | -0,74% | - |
| 29.04.2025 | 2,62 | 2,79 | 2,62 | 2,71 | 0,00% | - |
| 28.04.2025 | 2,66 | 2,75 | 2,62 | 2,71 | 1,50% | - |
| 25.04.2025 | 2,67 | 2,72 | 2,62 | 2,67 | 0,38% | - |
| 24.04.2025 | 2,65 | 2,69 | 2,62 | 2,66 | 0,38% | - |
| 23.04.2025 | 2,64 | 2,70 | 2,61 | 2,65 | 1,15% | - |
| 22.04.2025 | 2,65 | 2,71 | 2,56 | 2,62 | -1,87% | - |
| 17.04.2025 | 2,54 | 2,69 | 2,54 | 2,67 | 0,75% | - |
| 16.04.2025 | 2,52 | 2,69 | 2,52 | 2,65 | 0,00% | - |
| 15.04.2025 | 2,63 | 2,71 | 2,60 | 2,65 | 0,76% | - |
| 14.04.2025 | 2,50 | 2,67 | 2,48 | 2,63 | 6,05% | - |
| 11.04.2025 | 2,52 | 2,57 | 2,42 | 2,48 | -1,20% | - |
| 10.04.2025 | 2,48 | 2,62 | 2,47 | 2,51 | 2,87% | - |
| 09.04.2025 | 2,43 | 2,47 | 2,35 | 2,44 | -0,81% | - |
| 08.04.2025 | 2,46 | 2,55 | 2,44 | 2,46 | 0,00% | - |
| 07.04.2025 | 2,53 | 2,61 | 2,40 | 2,46 | -3,15% | - |
| 04.04.2025 | 2,65 | 2,75 | 2,52 | 2,54 | -4,87% | - |
| 03.04.2025 | 2,65 | 2,76 | 2,62 | 2,67 | 0,75% | - |
| 02.04.2025 | 2,44 | 2,66 | 2,44 | 2,65 | 3,92% | - |
| 01.04.2025 | 2,42 | 2,57 | 2,42 | 2,55 | 1,19% | - |
| 31.03.2025 | 2,48 | 2,59 | 2,47 | 2,52 | 1,61% | - |
| 28.03.2025 | 2,53 | 2,59 | 2,44 | 2,48 | -1,98% | - |
| 27.03.2025 | 2,36 | 2,57 | 2,36 | 2,53 | 2,85% | - |
| 26.03.2025 | 2,44 | 2,46 | 2,38 | 2,46 | 0,82% | - |
| 25.03.2025 | 2,30 | 2,50 | 2,30 | 2,44 | 1,67% | - |
| 24.03.2025 | 2,30 | 2,44 | 2,30 | 2,40 | 0,42% | - |
| 21.03.2025 | 2,38 | 2,43 | 2,30 | 2,39 | 0,42% | - |
| 20.03.2025 | 2,36 | 2,40 | 2,32 | 2,38 | 2,15% | - |
| 19.03.2025 | 2,22 | 2,40 | 2,22 | 2,33 | 0,43% | - |
| 18.03.2025 | 2,34 | 2,53 | 2,26 | 2,32 | -4,92% | - |
| 17.03.2025 | 2,43 | 2,45 | 2,38 | 2,44 | 0,41% | - |
| 14.03.2025 | 2,26 | 2,45 | 2,26 | 2,43 | 3,40% | - |
| 13.03.2025 | 2,30 | 2,45 | 2,30 | 2,35 | -2,49% | - |
| 12.03.2025 | 2,38 | 2,46 | 2,34 | 2,41 | 1,26% | - |
| 11.03.2025 | 2,32 | 2,46 | 2,31 | 2,38 | -1,65% | - |
| 10.03.2025 | 2,36 | 2,51 | 2,36 | 2,42 | -1,63% | - |
| 07.03.2025 | 2,46 | 2,49 | 2,38 | 2,46 | 3,36% | - |
| 06.03.2025 | 2,40 | 2,57 | 2,38 | 2,38 | -4,80% | - |
| 05.03.2025 | 2,50 | 2,70 | 2,48 | 2,50 | 0,00% | - |
| 04.03.2025 | 2,50 | 2,62 | 2,46 | 2,50 | -4,58% | - |
| 03.03.2025 | 2,52 | 2,64 | 2,52 | 2,62 | 0,00% | - |
| 28.02.2025 | 2,64 | 2,67 | 2,60 | 2,62 | -1,13% | - |
| 27.02.2025 | 2,54 | 2,70 | 2,54 | 2,65 | 0,00% | - |
| 26.02.2025 | 2,65 | 2,68 | 2,61 | 2,65 | 0,00% | - |
| 25.02.2025 | 2,70 | 2,77 | 2,62 | 2,65 | -1,85% | - |
| 24.02.2025 | 2,62 | 2,79 | 2,62 | 2,70 | -1,10% | - |
| 21.02.2025 | 2,58 | 2,75 | 2,58 | 2,73 | -2,50% | - |
| 20.02.2025 | 2,62 | 2,80 | 2,62 | 2,80 | 2,56% | - |
| 19.02.2025 | 2,74 | 2,82 | 2,71 | 2,73 | 0,00% | - |
| 18.02.2025 | 2,60 | 2,75 | 2,60 | 2,73 | 0,74% | - |
| 17.02.2025 | 2,60 | 2,77 | 2,60 | 2,71 | 0,00% | - |
| 14.02.2025 | 2,71 | 2,76 | 2,67 | 2,71 | 0,00% | - |
| 13.02.2025 | 2,62 | 2,78 | 2,62 | 2,71 | -1,09% | - |
| 12.02.2025 | 2,52 | 2,77 | 2,52 | 2,74 | 4,58% | - |