3,280€
-1,50%
Echtzeit-Aktienkurs Moonpig Group PLC
Bid:
Ask:
Aktienkurse zur Moonpig Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,28 | 3,28 | 3,26 | 3,26 | -2,10% | - |
| 30.07.2026 | 3,24 | 3,33 | 3,21 | 3,33 | 2,46% | - |
| 29.07.2026 | 3,19 | 3,29 | 3,13 | 3,25 | 4,84% | - |
| 28.07.2026 | 3,16 | 3,25 | 3,10 | 3,10 | 1,97% | - |
| 27.07.2026 | 3,09 | 3,16 | 3,04 | 3,04 | -0,98% | - |
| 24.07.2026 | 3,08 | 3,12 | 3,04 | 3,07 | -0,97% | - |
| 23.07.2026 | 3,00 | 3,15 | 3,00 | 3,10 | -1,59% | - |
| 22.07.2026 | 3,19 | 3,19 | 3,10 | 3,15 | -0,94% | - |
| 21.07.2026 | 3,17 | 3,26 | 3,10 | 3,18 | 4,61% | - |
| 20.07.2026 | 3,20 | 3,20 | 3,04 | 3,04 | -3,49% | - |
| 17.07.2026 | 3,15 | 3,23 | 3,11 | 3,15 | 0,96% | - |
| 16.07.2026 | 3,10 | 3,17 | 3,07 | 3,12 | 4,70% | - |
| 15.07.2026 | 3,08 | 3,12 | 2,98 | 2,98 | 1,36% | - |
| 14.07.2026 | 3,10 | 3,10 | 2,94 | 2,94 | -4,85% | - |
| 13.07.2026 | 3,08 | 3,13 | 3,00 | 3,09 | 0,32% | - |
| 10.07.2026 | 3,05 | 3,08 | 3,02 | 3,08 | 0,65% | - |
| 09.07.2026 | 3,02 | 3,06 | 2,99 | 3,06 | 1,32% | - |
| 08.07.2026 | 3,12 | 3,13 | 3,00 | 3,02 | 0,67% | - |
| 07.07.2026 | 3,07 | 3,17 | 3,00 | 3,00 | -1,64% | - |
| 06.07.2026 | 3,03 | 3,08 | 3,02 | 3,05 | -0,65% | - |
| 03.07.2026 | 2,99 | 3,09 | 2,94 | 3,07 | 2,33% | - |
| 02.07.2026 | 2,94 | 3,03 | 2,87 | 3,00 | 4,90% | 7.208,00 |
| 01.07.2026 | 2,78 | 2,86 | 2,77 | 2,86 | 2,51% | - |
| 30.06.2026 | 2,80 | 2,86 | 2,78 | 2,79 | 1,09% | - |
| 29.06.2026 | 2,69 | 2,82 | 2,68 | 2,76 | 2,22% | - |
| 26.06.2026 | 2,70 | 2,79 | 2,61 | 2,70 | -1,46% | - |
| 25.06.2026 | 2,62 | 2,92 | 2,60 | 2,74 | 5,38% | - |
| 24.06.2026 | 2,53 | 2,65 | 2,51 | 2,60 | 2,77% | - |
| 23.06.2026 | 2,55 | 2,55 | 2,51 | 2,53 | -0,39% | - |
| 22.06.2026 | 2,55 | 2,56 | 2,51 | 2,54 | 4,96% | - |
| 19.06.2026 | 2,55 | 2,57 | 2,42 | 2,42 | -3,97% | - |
| 18.06.2026 | 2,54 | 2,57 | 2,51 | 2,52 | -1,18% | - |
| 17.06.2026 | 2,55 | 2,60 | 2,53 | 2,55 | -0,39% | - |
| 16.06.2026 | 2,59 | 2,62 | 2,54 | 2,56 | -0,78% | - |
| 15.06.2026 | 2,62 | 2,67 | 2,57 | 2,58 | -1,53% | - |
| 12.06.2026 | 2,58 | 2,64 | 2,57 | 2,62 | 1,55% | - |
| 11.06.2026 | 2,56 | 2,62 | 2,54 | 2,58 | 0,78% | - |
| 10.06.2026 | 2,52 | 2,57 | 2,50 | 2,56 | 2,81% | - |
| 09.06.2026 | 2,55 | 2,55 | 2,45 | 2,49 | -1,19% | - |
| 08.06.2026 | 2,53 | 2,59 | 2,51 | 2,52 | -0,40% | - |
| 05.06.2026 | 2,52 | 2,58 | 2,51 | 2,53 | 0,40% | - |
| 04.06.2026 | 2,53 | 2,58 | 2,51 | 2,52 | -1,95% | - |
| 03.06.2026 | 2,56 | 2,60 | 2,48 | 2,57 | 0,39% | - |
| 02.06.2026 | 2,55 | 2,63 | 2,51 | 2,56 | 0,79% | - |
| 01.06.2026 | 2,53 | 2,61 | 2,52 | 2,54 | 1,20% | - |
| 29.05.2026 | 2,52 | 2,60 | 2,51 | 2,51 | -0,79% | - |
| 28.05.2026 | 2,52 | 2,56 | 2,50 | 2,53 | -1,17% | - |
| 27.05.2026 | 2,49 | 2,59 | 2,42 | 2,56 | 3,64% | - |
| 26.05.2026 | 2,47 | 2,52 | 2,44 | 2,47 | 0,41% | - |
| 25.05.2026 | 2,50 | 2,51 | 2,45 | 2,46 | 0,41% | - |
| 22.05.2026 | 2,42 | 2,49 | 2,42 | 2,45 | 1,24% | - |
| 21.05.2026 | 2,38 | 2,47 | 2,37 | 2,42 | 0,83% | - |
| 20.05.2026 | 2,40 | 2,44 | 2,35 | 2,40 | 0,42% | - |
| 19.05.2026 | 2,35 | 2,43 | 2,35 | 2,39 | 0,84% | - |
| 18.05.2026 | 2,36 | 2,41 | 2,24 | 2,37 | 0,42% | - |
| 15.05.2026 | 2,40 | 2,41 | 2,34 | 2,36 | -1,67% | - |
| 14.05.2026 | 2,38 | 2,43 | 2,30 | 2,40 | 0,84% | - |
| 13.05.2026 | 2,36 | 2,43 | 2,36 | 2,38 | 1,28% | - |
| 12.05.2026 | 2,51 | 2,58 | 2,31 | 2,35 | -6,75% | - |
| 11.05.2026 | 2,58 | 2,63 | 2,51 | 2,52 | -1,95% | - |
| 08.05.2026 | 2,55 | 2,61 | 2,52 | 2,57 | 1,18% | - |
| 07.05.2026 | 2,51 | 2,59 | 2,49 | 2,54 | 4,96% | - |
| 06.05.2026 | 2,49 | 2,58 | 2,42 | 2,42 | -2,02% | - |
| 05.05.2026 | 2,44 | 2,52 | 2,41 | 2,47 | 2,07% | - |
| 04.05.2026 | 2,47 | 2,47 | 2,42 | 2,42 | -1,22% | - |
| 30.04.2026 | 2,41 | 2,49 | 2,41 | 2,45 | 0,41% | - |
| 29.04.2026 | 2,42 | 2,47 | 2,40 | 2,44 | 1,24% | - |
| 28.04.2026 | 2,39 | 2,45 | 2,36 | 2,41 | 0,84% | - |
| 27.04.2026 | 2,42 | 2,48 | 2,39 | 2,39 | 3,02% | - |
| 24.04.2026 | 2,46 | 2,46 | 2,32 | 2,32 | -4,92% | - |
| 23.04.2026 | 2,45 | 2,49 | 2,43 | 2,44 | -1,21% | - |
| 22.04.2026 | 2,52 | 2,53 | 2,46 | 2,47 | 3,78% | - |
| 21.04.2026 | 2,48 | 2,54 | 2,38 | 2,38 | -4,03% | - |
| 20.04.2026 | 2,50 | 2,52 | 2,44 | 2,48 | 3,33% | - |
| 17.04.2026 | 2,50 | 2,54 | 2,40 | 2,40 | 0,00% | - |
| 16.04.2026 | 2,51 | 2,55 | 2,40 | 2,40 | -4,00% | - |
| 15.04.2026 | 2,55 | 2,60 | 2,49 | 2,50 | -1,96% | - |
| 14.04.2026 | 2,49 | 2,59 | 2,49 | 2,55 | 2,00% | - |
| 13.04.2026 | 2,48 | 2,55 | 2,48 | 2,50 | 3,31% | - |
| 10.04.2026 | 2,48 | 2,55 | 2,42 | 2,42 | -2,42% | - |
| 09.04.2026 | 2,48 | 2,55 | 2,46 | 2,48 | -0,40% | - |
| 08.04.2026 | 2,51 | 2,55 | 2,39 | 2,49 | 4,18% | - |
| 07.04.2026 | 2,43 | 2,48 | 2,39 | 2,39 | -0,83% | - |
| 02.04.2026 | 2,35 | 2,46 | 2,35 | 2,41 | 0,42% | - |
| 01.04.2026 | 2,43 | 2,49 | 2,40 | 2,40 | -0,83% | - |
| 31.03.2026 | 2,41 | 2,48 | 2,37 | 2,42 | 7,08% | - |
| 30.03.2026 | 2,40 | 2,40 | 2,26 | 2,26 | -5,04% | - |
| 27.03.2026 | 2,44 | 2,47 | 2,38 | 2,38 | -2,06% | - |
| 26.03.2026 | 2,40 | 2,47 | 2,38 | 2,43 | 0,00% | - |
| 25.03.2026 | 2,47 | 2,51 | 2,39 | 2,43 | 2,10% | - |
| 24.03.2026 | 2,49 | 2,50 | 2,38 | 2,38 | -3,64% | - |
| 23.03.2026 | 2,45 | 2,55 | 2,41 | 2,47 | 0,00% | - |
| 20.03.2026 | 2,51 | 2,57 | 2,45 | 2,47 | -1,59% | - |
| 19.03.2026 | 2,59 | 2,63 | 2,49 | 2,51 | -3,46% | - |
| 18.03.2026 | 2,48 | 2,68 | 2,47 | 2,60 | 5,69% | - |
| 17.03.2026 | 2,38 | 2,48 | 2,36 | 2,46 | 2,50% | - |
| 16.03.2026 | 2,43 | 2,47 | 2,40 | 2,40 | -1,23% | - |
| 13.03.2026 | 2,43 | 2,45 | 2,39 | 2,43 | -0,41% | - |
| 12.03.2026 | 2,40 | 2,48 | 2,40 | 2,44 | 0,83% | - |
| 11.03.2026 | 2,48 | 2,51 | 2,40 | 2,42 | -2,42% | - |