2,303€
-2,85%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,32 | 2,32 | 2,27 | 2,27 | -4,43% | 705,00 |
| 19.12.2024 | 2,38 | 2,41 | 2,37 | 2,37 | -0,63% | - |
| 18.12.2024 | 2,42 | 2,44 | 2,38 | 2,39 | -1,85% | - |
| 17.12.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,46% | 210,00 |
| 16.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,62% | 1.000,00 |
| 13.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 2,55% | 2.000,00 |
| 12.12.2024 | 2,38 | 2,40 | 2,35 | 2,35 | -1,47% | - |
| 11.12.2024 | 2,39 | 2,41 | 2,37 | 2,39 | 0,85% | - |
| 10.12.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,27% | 1,00 |
| 09.12.2024 | 2,46 | 2,46 | 2,39 | 2,42 | 0,00% | 745,00 |
| 06.12.2024 | 2,40 | 2,43 | 2,38 | 2,42 | -0,62% | - |
| 05.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 1,00 |
| 04.12.2024 | 2,40 | 2,41 | 2,39 | 2,40 | 0,10% | - |
| 03.12.2024 | 2,39 | 2,41 | 2,37 | 2,39 | 0,00% | - |
| 02.12.2024 | 2,37 | 2,40 | 2,36 | 2,39 | 0,84% | - |
| 29.11.2024 | 2,36 | 2,42 | 2,36 | 2,37 | -0,73% | - |
| 28.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,31% | 1.341,00 |
| 27.11.2024 | 2,37 | 2,38 | 2,36 | 2,38 | -0,73% | - |
| 26.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,37% | 100,00 |
| 25.11.2024 | 2,36 | 2,38 | 2,34 | 2,37 | 1,39% | - |
| 22.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,54% | 53,00 |
| 21.11.2024 | 2,31 | 2,33 | 2,29 | 2,32 | -0,11% | - |
| 20.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,64% | 1.288,00 |
| 19.11.2024 | 2,32 | 2,35 | 2,30 | 2,34 | 0,43% | - |
| 18.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,64% | 3.000,00 |
| 15.11.2024 | 2,31 | 2,33 | 2,28 | 2,29 | -0,76% | - |
| 14.11.2024 | 2,27 | 2,32 | 2,27 | 2,31 | 1,43% | - |
| 13.11.2024 | 2,25 | 2,28 | 2,24 | 2,28 | -1,62% | - |
| 12.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,21% | 256,00 |
| 11.11.2024 | 2,24 | 2,29 | 2,24 | 2,27 | 1,00% | - |
| 08.11.2024 | 2,28 | 2,29 | 2,24 | 2,24 | 0,11% | - |
| 07.11.2024 | 2,27 | 2,27 | 2,24 | 2,24 | 2,75% | 46,00 |
| 06.11.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -3,00% | 2.500,00 |
| 05.11.2024 | 2,27 | 2,28 | 2,25 | 2,25 | -0,66% | - |
| 04.11.2024 | 2,29 | 2,29 | 2,26 | 2,26 | -0,66% | - |
| 01.11.2024 | 2,25 | 2,30 | 2,23 | 2,28 | 0,11% | - |
| 31.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,94% | 257,00 |
| 30.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | 1.400,00 |
| 29.10.2024 | 2,37 | 2,37 | 2,36 | 2,36 | 0,21% | 2.800,00 |
| 28.10.2024 | 2,34 | 2,36 | 2,34 | 2,36 | -0,63% | 4.260,00 |
| 25.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,21% | 421,00 |
| 24.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,96% | 725,00 |
| 23.10.2024 | 2,42 | 2,42 | 2,35 | 2,35 | -2,69% | - |
| 22.10.2024 | 2,39 | 2,42 | 2,38 | 2,42 | 1,58% | - |
| 21.10.2024 | 2,41 | 2,43 | 2,37 | 2,38 | -1,14% | - |
| 18.10.2024 | 2,39 | 2,44 | 2,36 | 2,41 | 2,67% | - |
| 17.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,53% | 100,00 |
| 16.10.2024 | 2,55 | 2,58 | 2,32 | 2,36 | -7,00% | - |
| 15.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | 413,00 |
| 14.10.2024 | 2,52 | 2,55 | 2,52 | 2,55 | 0,69% | - |
| 11.10.2024 | 2,50 | 2,53 | 2,49 | 2,53 | 1,10% | - |
| 10.10.2024 | 2,52 | 2,54 | 2,48 | 2,50 | -0,20% | - |
| 09.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,38% | 3.465,00 |
| 08.10.2024 | 2,53 | 2,55 | 2,51 | 2,54 | -0,39% | - |
| 07.10.2024 | 2,60 | 2,60 | 2,55 | 2,55 | 0,00% | 130,00 |
| 04.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,59% | 100,00 |
| 03.10.2024 | 2,52 | 2,55 | 2,50 | 2,51 | -2,52% | - |
| 02.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,98% | 1.000,00 |
| 01.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,59% | 500,00 |
| 30.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,07% | 800,00 |
| 27.09.2024 | 2,63 | 2,63 | 2,56 | 2,56 | -2,38% | - |
| 26.09.2024 | 2,63 | 2,64 | 2,61 | 2,63 | 0,86% | - |
| 25.09.2024 | 2,58 | 2,61 | 2,58 | 2,60 | 2,06% | - |
| 24.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,99% | 1,00 |
| 23.09.2024 | 2,57 | 2,57 | 2,53 | 2,53 | -0,59% | 124,00 |
| 20.09.2024 | 2,57 | 2,58 | 2,52 | 2,54 | -1,45% | - |
| 19.09.2024 | 2,54 | 2,58 | 2,53 | 2,58 | 2,38% | - |
| 18.09.2024 | 2,49 | 2,54 | 2,47 | 2,52 | 0,70% | - |
| 17.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,20% | 200,00 |
| 16.09.2024 | 2,48 | 2,51 | 2,47 | 2,51 | 1,83% | - |
| 13.09.2024 | 2,52 | 2,52 | 2,46 | 2,46 | 0,82% | 360,00 |
| 12.09.2024 | 2,40 | 2,45 | 2,40 | 2,44 | 1,46% | - |
| 11.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | 2.500,00 |
| 10.09.2024 | 2,39 | 2,41 | 2,39 | 2,41 | -0,82% | 1.101,00 |
| 09.09.2024 | 2,42 | 2,43 | 2,37 | 2,43 | 2,00% | 456,00 |
| 06.09.2024 | 2,49 | 2,49 | 2,37 | 2,38 | -4,61% | - |
| 05.09.2024 | 2,51 | 2,52 | 2,49 | 2,49 | -1,68% | - |
| 04.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,50% | 300,00 |
| 03.09.2024 | 2,59 | 2,59 | 2,52 | 2,52 | -2,51% | - |
| 02.09.2024 | 2,60 | 2,61 | 2,57 | 2,59 | -0,48% | - |
| 30.08.2024 | 2,60 | 2,63 | 2,58 | 2,60 | -0,10% | - |
| 29.08.2024 | 2,57 | 2,62 | 2,57 | 2,60 | 1,46% | - |
| 28.08.2024 | 2,59 | 2,60 | 2,56 | 2,57 | -0,58% | - |
| 27.08.2024 | 2,61 | 2,62 | 2,57 | 2,58 | -1,34% | - |
| 26.08.2024 | 2,61 | 2,62 | 2,61 | 2,62 | 0,00% | - |
| 23.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,58% | 4,00 |
| 22.08.2024 | 2,61 | 2,64 | 2,60 | 2,60 | -0,29% | - |
| 21.08.2024 | 2,57 | 2,61 | 2,57 | 2,61 | 0,29% | - |
| 20.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,33% | 120,00 |
| 19.08.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 1,44% | - |
| 16.08.2024 | 2,63 | 2,66 | 2,58 | 2,60 | -0,95% | - |
| 15.08.2024 | 2,54 | 2,64 | 2,54 | 2,62 | 3,35% | - |
| 14.08.2024 | 2,56 | 2,59 | 2,53 | 2,54 | -0,88% | - |
| 13.08.2024 | 2,55 | 2,56 | 2,53 | 2,56 | 1,09% | - |
| 12.08.2024 | 2,54 | 2,58 | 2,52 | 2,53 | -0,88% | - |
| 09.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 4,71% | 120,00 |
| 08.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,37% | 1,00 |
| 07.08.2024 | 2,52 | 2,53 | 2,45 | 2,53 | 1,61% | 1.050,00 |
| 06.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | 268,00 |
| 05.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -4,55% | 500,00 |