2,280€
-1,72%
Echtzeit-Aktienkurs MOONPIG GROUP PLC LS -,10
Bid:
Ask:
Aktienkurse zur MOONPIG GROUP PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 2,65 | 2,70 | 2,58 | 2,62 | -1,13% | - |
| 10.02.2025 | 2,61 | 2,68 | 2,59 | 2,65 | 1,92% | - |
| 07.02.2025 | 2,71 | 2,72 | 2,57 | 2,60 | -4,06% | - |
| 06.02.2025 | 2,58 | 2,77 | 2,57 | 2,71 | 0,74% | - |
| 05.02.2025 | 2,60 | 2,71 | 2,60 | 2,69 | -0,37% | - |
| 04.02.2025 | 2,62 | 2,75 | 2,62 | 2,70 | -1,10% | - |
| 03.02.2025 | 2,60 | 2,75 | 2,60 | 2,73 | 0,74% | - |
| 31.01.2025 | 2,50 | 2,72 | 2,50 | 2,71 | 3,83% | - |
| 30.01.2025 | 2,59 | 2,67 | 2,49 | 2,61 | 0,38% | - |
| 29.01.2025 | 2,50 | 2,68 | 2,50 | 2,60 | -0,38% | - |
| 28.01.2025 | 2,44 | 2,65 | 2,44 | 2,61 | 2,76% | - |
| 27.01.2025 | 2,44 | 2,59 | 2,44 | 2,54 | -0,39% | - |
| 24.01.2025 | 2,40 | 2,58 | 2,40 | 2,55 | 2,00% | - |
| 23.01.2025 | 2,53 | 2,56 | 2,46 | 2,50 | -1,19% | - |
| 22.01.2025 | 2,50 | 2,56 | 2,42 | 2,53 | 0,80% | - |
| 21.01.2025 | 2,40 | 2,56 | 2,40 | 2,51 | 0,40% | - |
| 20.01.2025 | 2,47 | 2,53 | 2,42 | 2,50 | 1,21% | - |
| 17.01.2025 | 2,48 | 2,53 | 2,43 | 2,47 | -0,80% | - |
| 16.01.2025 | 2,38 | 2,53 | 2,38 | 2,49 | 0,40% | - |
| 15.01.2025 | 2,40 | 2,51 | 2,34 | 2,48 | 3,33% | - |
| 14.01.2025 | 2,39 | 2,45 | 2,36 | 2,40 | 0,84% | - |
| 13.01.2025 | 2,24 | 2,40 | 2,24 | 2,38 | 1,28% | - |
| 10.01.2025 | 2,42 | 2,54 | 2,32 | 2,35 | -1,67% | - |
| 09.01.2025 | 2,40 | 2,43 | 2,30 | 2,39 | -0,42% | - |
| 08.01.2025 | 2,42 | 2,54 | 2,40 | 2,40 | -4,76% | - |
| 07.01.2025 | 2,52 | 2,66 | 2,48 | 2,52 | -3,45% | - |
| 06.01.2025 | 2,46 | 2,72 | 2,46 | 2,61 | 1,95% | - |
| 03.01.2025 | 2,44 | 2,57 | 2,44 | 2,56 | 0,39% | - |
| 02.01.2025 | 2,54 | 2,66 | 2,51 | 2,55 | 0,39% | - |
| 30.12.2024 | 2,44 | 2,57 | 2,44 | 2,54 | 0,00% | 1.000,00 |
| 27.12.2024 | 2,52 | 2,57 | 2,49 | 2,54 | -0,78% | - |
| 23.12.2024 | 2,56 | 2,69 | 2,53 | 2,56 | -4,12% | - |
| 20.12.2024 | 2,56 | 2,68 | 2,56 | 2,67 | 0,38% | - |
| 19.12.2024 | 2,75 | 2,77 | 2,63 | 2,66 | -3,27% | - |
| 18.12.2024 | 2,77 | 2,81 | 2,71 | 2,75 | -1,43% | - |
| 17.12.2024 | 2,64 | 2,81 | 2,64 | 2,79 | 1,45% | - |
| 16.12.2024 | 2,62 | 2,77 | 2,62 | 2,75 | 1,48% | - |
| 13.12.2024 | 2,67 | 2,75 | 2,62 | 2,71 | 1,12% | - |
| 12.12.2024 | 2,73 | 2,81 | 2,64 | 2,68 | -1,83% | - |
| 11.12.2024 | 2,78 | 2,78 | 2,63 | 2,73 | -11,94% | - |
| 10.12.2024 | 3,10 | 3,23 | 2,68 | 3,10 | -4,02% | - |
| 09.12.2024 | 3,10 | 3,30 | 3,10 | 3,23 | 0,31% | - |
| 06.12.2024 | 3,20 | 3,34 | 3,18 | 3,22 | 0,63% | - |
| 05.12.2024 | 3,06 | 3,25 | 3,06 | 3,20 | 1,27% | - |
| 04.12.2024 | 2,96 | 3,19 | 2,96 | 3,16 | 2,60% | - |
| 03.12.2024 | 2,90 | 3,10 | 2,90 | 3,08 | 2,33% | - |
| 02.12.2024 | 2,90 | 3,04 | 2,90 | 3,01 | -0,33% | - |
| 29.11.2024 | 2,99 | 3,06 | 2,95 | 3,02 | 1,00% | - |
| 28.11.2024 | 2,82 | 3,03 | 2,82 | 2,99 | 1,70% | - |
| 27.11.2024 | 2,86 | 3,04 | 2,86 | 2,94 | -1,34% | - |
| 26.11.2024 | 3,01 | 3,07 | 2,94 | 2,98 | -1,00% | - |
| 25.11.2024 | 2,96 | 3,03 | 2,93 | 3,01 | 1,35% | - |
| 22.11.2024 | 2,84 | 3,02 | 2,84 | 2,97 | -0,34% | - |
| 21.11.2024 | 2,96 | 3,00 | 2,90 | 2,98 | 0,68% | - |
| 20.11.2024 | 2,97 | 3,01 | 2,91 | 2,96 | 0,00% | - |
| 19.11.2024 | 2,96 | 3,04 | 2,89 | 2,96 | 0,34% | - |
| 18.11.2024 | 3,00 | 3,05 | 2,91 | 2,95 | -2,32% | - |
| 15.11.2024 | 2,88 | 3,08 | 2,88 | 3,02 | 0,33% | - |
| 14.11.2024 | 2,98 | 3,06 | 2,95 | 3,01 | 1,01% | - |
| 13.11.2024 | 2,86 | 3,01 | 2,86 | 2,98 | 0,00% | - |
| 12.11.2024 | 2,92 | 3,08 | 2,92 | 2,98 | -2,93% | - |
| 11.11.2024 | 2,88 | 3,10 | 2,88 | 3,07 | 2,33% | - |
| 08.11.2024 | 2,94 | 3,09 | 2,94 | 3,00 | -2,60% | - |
| 07.11.2024 | 3,03 | 3,12 | 3,00 | 3,08 | 1,99% | - |
| 06.11.2024 | 2,97 | 3,06 | 2,95 | 3,02 | 2,03% | - |
| 05.11.2024 | 2,84 | 3,06 | 2,84 | 2,96 | 0,00% | - |
| 04.11.2024 | 2,96 | 3,02 | 2,91 | 2,96 | 0,00% | - |
| 01.11.2024 | 2,84 | 3,04 | 2,84 | 2,96 | 0,68% | - |
| 31.10.2024 | 3,00 | 3,04 | 2,91 | 2,94 | -2,00% | - |
| 30.10.2024 | 2,82 | 3,05 | 2,82 | 3,00 | 2,39% | - |
| 29.10.2024 | 2,96 | 3,01 | 2,89 | 2,93 | 0,34% | - |
| 28.10.2024 | 2,98 | 3,02 | 2,92 | 2,92 | -2,01% | - |
| 25.10.2024 | 2,82 | 3,10 | 2,82 | 2,98 | 1,36% | - |
| 24.10.2024 | 2,84 | 3,00 | 2,84 | 2,94 | -0,68% | - |
| 23.10.2024 | 2,86 | 3,06 | 2,86 | 2,96 | -0,67% | - |
| 22.10.2024 | 3,03 | 3,07 | 2,94 | 2,98 | -1,32% | - |
| 21.10.2024 | 3,06 | 3,13 | 2,99 | 3,02 | -1,31% | - |
| 18.10.2024 | 3,06 | 3,17 | 2,99 | 3,06 | 0,33% | - |