2,333€
0,97%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 1,95% | 2.250,00 |
| 21.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,43% | 2.500,00 |
| 20.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | 108,00 |
| 19.08.2025 | 2,33 | 2,34 | 2,33 | 2,33 | -0,85% | - |
| 18.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,53% | 463,00 |
| 15.08.2025 | 2,35 | 2,35 | 2,33 | 2,34 | 0,32% | - |
| 14.08.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,64% | 1,00 |
| 13.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | 1.000,00 |
| 12.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,65% | 985,00 |
| 11.08.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 0,32% | 131,00 |
| 08.08.2025 | 2,35 | 2,35 | 2,30 | 2,31 | -0,32% | - |
| 07.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,09% | 5,00 |
| 06.08.2025 | 2,32 | 2,32 | 2,28 | 2,30 | -1,71% | - |
| 05.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,97% | 1.394,00 |
| 04.08.2025 | 2,33 | 2,33 | 2,29 | 2,29 | -0,65% | 700,00 |
| 01.08.2025 | 2,35 | 2,35 | 2,31 | 2,31 | -2,33% | 3.000,00 |
| 31.07.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -0,63% | 2.130,00 |
| 30.07.2025 | 2,40 | 2,41 | 2,37 | 2,38 | -1,66% | - |
| 29.07.2025 | 2,37 | 2,42 | 2,37 | 2,42 | 0,52% | 480,00 |
| 28.07.2025 | 2,45 | 2,46 | 2,40 | 2,40 | -1,33% | - |
| 25.07.2025 | 2,46 | 2,46 | 2,44 | 2,44 | 1,46% | 2.515,00 |
| 24.07.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -2,64% | 665,00 |
| 23.07.2025 | 2,42 | 2,47 | 2,42 | 2,47 | 1,65% | 2.270,00 |
| 22.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,46% | 400,00 |
| 21.07.2025 | 2,52 | 2,52 | 2,39 | 2,39 | -6,00% | 3.600,00 |
| 18.07.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -0,68% | - |
| 17.07.2025 | 2,59 | 2,59 | 2,55 | 2,56 | -0,87% | - |
| 16.07.2025 | 2,56 | 2,58 | 2,56 | 2,58 | -0,48% | - |
| 15.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,17% | 2.755,00 |
| 14.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,79% | 458,00 |
| 11.07.2025 | 2,51 | 2,57 | 2,51 | 2,55 | -0,20% | - |
| 10.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,58% | 1.577,00 |
| 09.07.2025 | 2,58 | 2,58 | 2,56 | 2,57 | -1,16% | - |
| 08.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,57% | 2.355,00 |
| 07.07.2025 | 2,57 | 2,57 | 2,53 | 2,53 | -0,30% | 8,00 |
| 04.07.2025 | 2,54 | 2,55 | 2,53 | 2,54 | 0,10% | - |
| 03.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | 692,00 |
| 02.07.2025 | 2,58 | 2,59 | 2,51 | 2,53 | -2,23% | - |
| 01.07.2025 | 2,60 | 2,61 | 2,58 | 2,58 | -0,67% | - |
| 30.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | 3.115,00 |
| 27.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | 2.000,00 |
| 26.06.2025 | 2,58 | 2,58 | 2,57 | 2,58 | 0,19% | - |
| 25.06.2025 | 2,57 | 2,58 | 2,56 | 2,58 | 0,00% | - |
| 24.06.2025 | 2,58 | 2,58 | 2,56 | 2,58 | 3,00% | - |
| 23.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,09% | 500,00 |
| 20.06.2025 | 2,57 | 2,57 | 2,52 | 2,53 | -0,79% | - |
| 19.06.2025 | 2,53 | 2,55 | 2,53 | 2,55 | -0,10% | - |
| 18.06.2025 | 2,54 | 2,57 | 2,53 | 2,55 | 0,99% | - |
| 17.06.2025 | 2,53 | 2,55 | 2,52 | 2,53 | 0,40% | - |
| 16.06.2025 | 2,54 | 2,57 | 2,52 | 2,52 | 0,80% | 4.602,00 |
| 13.06.2025 | 2,47 | 2,50 | 2,47 | 2,50 | -1,58% | 2.887,00 |
| 12.06.2025 | 2,53 | 2,55 | 2,51 | 2,54 | -0,39% | - |
| 11.06.2025 | 2,56 | 2,58 | 2,55 | 2,55 | -0,59% | - |
| 10.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,20% | 1,00 |
| 09.06.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -1,06% | 6.619,00 |
| 06.06.2025 | 2,58 | 2,59 | 2,55 | 2,58 | -0,48% | - |
| 05.06.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 1,37% | 1.090,00 |
| 04.06.2025 | 2,52 | 2,56 | 2,50 | 2,56 | 2,20% | - |
| 03.06.2025 | 2,50 | 2,52 | 2,48 | 2,51 | 1,42% | - |
| 02.06.2025 | 2,51 | 2,51 | 2,47 | 2,47 | -1,40% | 22,00 |
| 30.05.2025 | 2,50 | 2,55 | 2,49 | 2,51 | -0,20% | - |
| 29.05.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,95% | 231,00 |
| 28.05.2025 | 2,61 | 2,61 | 2,56 | 2,56 | -1,54% | 1.865,00 |
| 27.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,57% | 300,00 |
| 26.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,35% | 1.108,00 |
| 23.05.2025 | 2,55 | 2,58 | 2,52 | 2,56 | -0,29% | - |
| 22.05.2025 | 2,56 | 2,57 | 2,52 | 2,56 | -1,25% | - |
| 21.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,58% | 400,00 |
| 20.05.2025 | 2,56 | 2,60 | 2,54 | 2,58 | 0,78% | - |
| 19.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,97% | 1.000,00 |
| 16.05.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,57% | 290,00 |
| 15.05.2025 | 2,51 | 2,55 | 2,50 | 2,55 | 1,19% | - |
| 14.05.2025 | 2,51 | 2,54 | 2,49 | 2,52 | 1,21% | - |
| 13.05.2025 | 2,55 | 2,55 | 2,49 | 2,49 | -2,17% | 2.415,00 |
| 12.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,94% | 2.888,00 |
| 09.05.2025 | 2,47 | 2,48 | 2,46 | 2,47 | 2,60% | - |
| 08.05.2025 | 2,45 | 2,47 | 2,41 | 2,41 | -2,24% | 2.501,00 |
| 07.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,92% | 13,00 |
| 06.05.2025 | 2,44 | 2,46 | 2,42 | 2,44 | -0,41% | - |
| 05.05.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 0,31% | - |
| 02.05.2025 | 2,42 | 2,45 | 2,40 | 2,44 | 1,88% | - |
| 30.04.2025 | 2,39 | 2,40 | 2,36 | 2,40 | 0,00% | - |
| 29.04.2025 | 2,38 | 2,40 | 2,37 | 2,40 | 0,21% | - |
| 28.04.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,10% | 2.000,00 |
| 25.04.2025 | 2,38 | 2,40 | 2,36 | 2,39 | 0,95% | - |
| 24.04.2025 | 2,32 | 2,37 | 2,32 | 2,37 | 1,72% | - |
| 23.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 1,86% | 1.450,00 |
| 22.04.2025 | 2,25 | 2,29 | 2,23 | 2,29 | 0,88% | - |
| 17.04.2025 | 2,25 | 2,28 | 2,23 | 2,27 | -0,33% | - |
| 16.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,22% | 50,00 |
| 15.04.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 3,40% | 3.825,00 |
| 14.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 2,08% | 700,00 |
| 11.04.2025 | 2,11 | 2,16 | 2,11 | 2,16 | -1,37% | 1.065,00 |
| 10.04.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -8,84% | 5.079,00 |
| 09.04.2025 | 2,13 | 2,42 | 2,12 | 2,40 | 6,31% | - |
| 08.04.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 4,87% | 2.938,00 |
| 07.04.2025 | 2,15 | 2,27 | 2,07 | 2,16 | -2,49% | - |
| 04.04.2025 | 2,25 | 2,25 | 2,19 | 2,21 | -7,72% | 3.018,00 |
| 03.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,44% | 58,00 |
| 02.04.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | 4.168,00 |