2,253€
1,46%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,52% | 375,00 |
| 13.10.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 1,90% | - |
| 10.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,40% | 500,00 |
| 09.10.2025 | 2,30 | 2,30 | 2,29 | 2,29 | -0,33% | 630,00 |
| 08.10.2025 | 2,30 | 2,31 | 2,30 | 2,30 | -1,29% | - |
| 07.10.2025 | 2,32 | 2,34 | 2,32 | 2,33 | 0,65% | - |
| 06.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,75% | - |
| 03.10.2025 | 2,32 | 2,33 | 2,32 | 2,33 | 4,72% | 2.657,00 |
| 02.10.2025 | 2,29 | 2,29 | 2,21 | 2,23 | -1,66% | - |
| 01.10.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -1,20% | - |
| 30.09.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,44% | - |
| 29.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,55% | 2.000,00 |
| 26.09.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,11% | - |
| 25.09.2025 | 2,27 | 2,27 | 2,26 | 2,27 | 1,12% | 1.656,00 |
| 24.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,44% | 401,00 |
| 23.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,96% | 210,00 |
| 22.09.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 1,55% | 135,00 |
| 19.09.2025 | 2,24 | 2,27 | 2,24 | 2,26 | -2,27% | 1.735,00 |
| 18.09.2025 | 2,33 | 2,34 | 2,29 | 2,31 | 0,33% | - |
| 16.09.2025 | 2,34 | 2,36 | 2,30 | 2,31 | -3,35% | - |
| 15.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,92% | 270,00 |
| 12.09.2025 | 2,36 | 2,37 | 2,34 | 2,34 | -0,95% | - |
| 11.09.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -0,32% | - |
| 10.09.2025 | 2,41 | 2,42 | 2,37 | 2,37 | 1,72% | 625,00 |
| 05.09.2025 | 2,40 | 2,40 | 2,33 | 2,33 | -1,58% | 10.995,00 |
| 04.09.2025 | 2,30 | 2,37 | 2,30 | 2,37 | 2,05% | - |
| 03.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,31% | 497,00 |
| 02.09.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,72% | 5.000,00 |
| 01.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,85% | 250,00 |
| 29.08.2025 | 2,37 | 2,37 | 2,35 | 2,35 | 0,43% | 1.710,00 |
| 28.08.2025 | 2,35 | 2,36 | 2,34 | 2,34 | -0,53% | - |
| 27.08.2025 | 2,35 | 2,36 | 2,32 | 2,35 | 0,21% | - |
| 26.08.2025 | 2,31 | 2,37 | 2,30 | 2,35 | 1,19% | - |
| 25.08.2025 | 2,33 | 2,33 | 2,32 | 2,32 | -1,49% | - |
| 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% | - |