1,937€
-0,15%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,97 | 1,97 | 1,95 | 1,96 | 2,08% | 1.955,00 |
| 05.02.2026 | 1,97 | 2,03 | 1,92 | 1,92 | -1,84% | 2.728,00 |
| 04.02.2026 | 2,05 | 2,05 | 1,96 | 1,96 | -8,29% | 11.771,00 |
| 03.02.2026 | 2,14 | 2,14 | 2,12 | 2,14 | -0,93% | 2.354,00 |
| 02.02.2026 | 2,17 | 2,19 | 2,14 | 2,16 | -1,15% | 3.306,00 |
| 30.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,51% | 900,00 |
| 29.01.2026 | 2,19 | 2,19 | 2,15 | 2,15 | -6,22% | - |
| 28.01.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 5,05% | 450,00 |
| 27.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,68% | 1.400,00 |
| 26.01.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 0,11% | 1.855,00 |
| 23.01.2026 | 2,16 | 2,19 | 2,15 | 2,19 | 0,11% | - |
| 22.01.2026 | 2,17 | 2,19 | 2,17 | 2,19 | 1,39% | 5.688,00 |
| 20.01.2026 | 2,16 | 2,16 | 2,15 | 2,16 | -0,69% | 3.452,00 |
| 19.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | 2.360,00 |
| 16.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | 2.000,00 |
| 15.01.2026 | 2,21 | 2,21 | 2,18 | 2,18 | -0,91% | 23,00 |
| 14.01.2026 | 2,15 | 2,20 | 2,15 | 2,20 | -0,23% | 4.300,00 |
| 13.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 228,00 |
| 12.01.2026 | 2,17 | 2,20 | 2,17 | 2,20 | -0,23% | 576,00 |
| 09.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 3,28% | 940,00 |
| 08.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | 1,00 |
| 07.01.2026 | 2,18 | 2,20 | 2,15 | 2,20 | 3,78% | 1.499,00 |
| 05.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | 40,00 |
| 02.01.2026 | 2,14 | 2,14 | 2,13 | 2,13 | -0,47% | 8.639,00 |
| 29.12.2025 | 2,18 | 2,18 | 2,10 | 2,14 | 0,00% | 2.627,00 |
| 23.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,95% | 13,00 |
| 22.12.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,94% | 3.800,00 |
| 19.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,47% | 700,00 |
| 17.12.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,23% | 250,00 |
| 16.12.2025 | 2,11 | 2,14 | 2,11 | 2,14 | 0,00% | 1.152,00 |
| 15.12.2025 | 2,16 | 2,16 | 2,13 | 2,14 | -2,06% | 1.800,00 |
| 12.12.2025 | 2,13 | 2,19 | 2,13 | 2,19 | 4,30% | 2.336,00 |
| 11.12.2025 | 2,09 | 2,10 | 2,08 | 2,10 | 0,24% | - |
| 10.12.2025 | 2,09 | 2,10 | 2,08 | 2,09 | -1,42% | - |
| 08.12.2025 | 2,13 | 2,14 | 2,08 | 2,12 | 0,00% | 3.145,00 |
| 05.12.2025 | 2,19 | 2,19 | 2,12 | 2,12 | -2,42% | 3.600,00 |
| 03.12.2025 | 2,16 | 2,22 | 2,16 | 2,17 | 1,76% | - |
| 02.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,06% | 250,00 |
| 01.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 1.000,00 |
| 28.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | 2.980,00 |
| 27.11.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 1,62% | 1.737,00 |
| 26.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,17% | 2.267,00 |
| 25.11.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,47% | 170,00 |
| 24.11.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 0,47% | - |
| 21.11.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -4,09% | 2.140,00 |
| 19.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 230,00 |
| 18.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,22% | 555,00 |
| 17.11.2025 | 2,20 | 2,23 | 2,20 | 2,23 | 0,91% | 468,00 |
| 14.11.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,00% | 300,00 |
| 13.11.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,56% | 220,00 |
| 12.11.2025 | 2,26 | 2,26 | 2,23 | 2,24 | 0,79% | - |
| 11.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 400,00 |
| 10.11.2025 | 2,27 | 2,27 | 2,26 | 2,26 | 1,35% | 647,00 |
| 07.11.2025 | 2,26 | 2,26 | 2,22 | 2,23 | -0,78% | - |
| 06.11.2025 | 2,25 | 2,26 | 2,24 | 2,25 | 2,16% | - |
| 04.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,57% | 1.250,00 |
| 03.11.2025 | 2,21 | 2,24 | 2,21 | 2,24 | -0,11% | 630,00 |
| 31.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,56% | - |
| 29.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,32% | 450,00 |
| 28.10.2025 | 2,29 | 2,29 | 2,27 | 2,28 | -1,51% | - |
| 27.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,54% | 431,00 |
| 24.10.2025 | 2,29 | 2,29 | 2,28 | 2,28 | 0,88% | 765,00 |
| 23.10.2025 | 2,26 | 2,27 | 2,26 | 2,26 | 1,23% | - |
| 22.10.2025 | 2,21 | 2,24 | 2,20 | 2,23 | 0,11% | - |
| 21.10.2025 | 2,23 | 2,23 | 2,22 | 2,23 | 1,36% | - |
| 20.10.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -1,35% | 2.150,00 |
| 17.10.2025 | 2,24 | 2,24 | 2,23 | 2,23 | -1,33% | 650,00 |
| 16.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | 112,00 |
| 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% | - |