2,390€
0,42%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,42 | 2,44 | 2,38 | 2,38 | -0,83% | 572,00 |
| 19.10.2026 | 2,42 | 2,42 | 2,38 | 2,40 | -0,83% | 1.724,00 |
| 16.10.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 2,54% | 6.107,00 |
| 15.10.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 4,42% | 1.053,00 |
| 14.10.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 1.000,00 |
| 13.10.2026 | 2,26 | 2,28 | 2,26 | 2,28 | 0,00% | 1.466,00 |
| 12.10.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 3,64% | 1.077,00 |
| 09.10.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -1,79% | 8.890,00 |
| 08.10.2026 | 2,22 | 2,28 | 2,22 | 2,24 | 7,69% | 6.785,00 |
| 07.10.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | 28,00 |
| 06.10.2026 | 2,14 | 2,14 | 2,06 | 2,10 | 2,94% | 6.818,00 |
| 05.10.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | 1.958,00 |
| 02.10.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | 1.918,00 |
| 01.10.2026 | 2,04 | 2,06 | 2,02 | 2,04 | -2,86% | 2.866,00 |
| 30.09.2026 | 2,08 | 2,10 | 2,08 | 2,10 | 0,00% | 3.173,00 |
| 29.09.2026 | 2,08 | 2,10 | 2,06 | 2,10 | 0,96% | 6.000,00 |
| 28.09.2026 | 2,08 | 2,10 | 2,08 | 2,08 | -0,95% | 10.461,00 |
| 25.09.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -1,87% | 1.550,00 |
| 24.09.2026 | 2,06 | 2,14 | 2,06 | 2,14 | 2,88% | 6.853,00 |
| 23.09.2026 | 2,28 | 2,28 | 2,06 | 2,08 | -8,77% | 26.740,00 |
| 22.09.2026 | 2,40 | 2,40 | 2,28 | 2,28 | -1,72% | 11.502,00 |
| 21.09.2026 | 2,28 | 2,32 | 2,26 | 2,32 | 1,75% | 6.036,00 |
| 18.09.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | 1.498,00 |
| 17.09.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 1,77% | 914,00 |
| 16.09.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 1,00 |
| 15.09.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -2,59% | 405,00 |
| 14.09.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | 1.401,00 |
| 11.09.2026 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | 501,00 |
| 10.09.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | 4.692,00 |
| 09.09.2026 | 2,26 | 2,28 | 2,24 | 2,28 | 0,00% | 2.953,00 |
| 08.09.2026 | 2,34 | 2,34 | 2,28 | 2,28 | -2,56% | 1.932,00 |
| 07.09.2026 | 2,32 | 2,34 | 2,30 | 2,34 | 0,00% | 3.017,00 |
| 04.09.2026 | 2,38 | 2,38 | 2,34 | 2,34 | 2,63% | 1.817,00 |
| 03.09.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 800,00 |
| 02.09.2026 | 2,28 | 2,30 | 2,28 | 2,28 | -0,87% | 1.650,00 |
| 01.09.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -4,96% | 1.456,00 |
| 31.08.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 1,68% | 1.513,00 |
| 28.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | 1.100,00 |
| 27.08.2026 | 2,40 | 2,44 | 2,40 | 2,42 | -1,22% | 1.046,00 |
| 26.08.2026 | 2,45 | 2,47 | 2,44 | 2,45 | 0,41% | - |
| 25.08.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 0,00% | 1.501,00 |
| 24.08.2026 | 2,44 | 2,44 | 2,40 | 2,44 | 0,83% | 2.701,00 |
| 21.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 456,00 |
| 19.08.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | 249,00 |
| 18.08.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 0,83% | 10.219,00 |
| 17.08.2026 | 2,42 | 2,44 | 2,40 | 2,40 | 0,00% | 7.315,00 |
| 14.08.2026 | 2,42 | 2,42 | 2,38 | 2,40 | -0,83% | 16.295,00 |
| 13.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | 50,00 |
| 12.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | 2.500,00 |
| 11.08.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | 1.374,00 |
| 10.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | 250,00 |
| 07.08.2026 | 2,38 | 2,38 | 2,36 | 2,38 | 1,71% | 361,00 |
| 06.08.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -4,88% | 3.000,00 |
| 05.08.2026 | 2,42 | 2,46 | 2,42 | 2,46 | 6,03% | 421,00 |
| 04.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | 1,00 |
| 03.08.2026 | 2,36 | 2,36 | 2,32 | 2,36 | 0,85% | 3.729,00 |
| 31.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | 14.108,00 |
| 30.07.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 0,83% | 470,00 |
| 29.07.2026 | 2,42 | 2,52 | 2,42 | 2,42 | -1,63% | 8.964,00 |
| 28.07.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 4,24% | 6.050,00 |
| 27.07.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 3,51% | 1.423,00 |
| 24.07.2026 | 2,28 | 2,32 | 2,28 | 2,28 | 1,79% | 13.496,00 |
| 23.07.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -2,61% | 5.232,00 |
| 22.07.2026 | 2,24 | 2,30 | 2,22 | 2,30 | -1,71% | 3.440,00 |
| 21.07.2026 | 2,40 | 2,40 | 2,26 | 2,34 | -4,10% | 3.640,00 |
| 20.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | 1.994,00 |
| 17.07.2026 | 2,42 | 2,42 | 2,36 | 2,36 | -3,28% | 3.334,00 |
| 16.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 100,00 |
| 15.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 3.733,00 |
| 14.07.2026 | 2,40 | 2,40 | 2,36 | 2,38 | 0,85% | 219,00 |
| 13.07.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | 3.521,00 |
| 10.07.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 2,65% | 6.986,00 |
| 08.07.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -3,42% | 1.401,00 |
| 07.07.2026 | 2,24 | 2,34 | 2,24 | 2,34 | 4,46% | 6.696,00 |
| 06.07.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | 5.477,00 |
| 03.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 600,00 |
| 02.07.2026 | 2,24 | 2,26 | 2,22 | 2,22 | 0,00% | 4.146,00 |
| 01.07.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | 11.287,00 |
| 30.06.2026 | 2,20 | 2,20 | 2,16 | 2,18 | 0,00% | 5.316,00 |
| 29.06.2026 | 2,16 | 2,18 | 2,16 | 2,18 | 0,93% | 5.295,00 |
| 26.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 670,00 |
| 25.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 150,00 |
| 24.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | 2.468,00 |
| 23.06.2026 | 2,12 | 2,12 | 2,06 | 2,06 | -1,90% | 53,00 |
| 22.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 374,00 |
| 19.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,41% | 14.136,00 |
| 18.06.2026 | 2,13 | 2,13 | 2,08 | 2,13 | 0,47% | - |
| 17.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | 1.512,00 |
| 16.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 1,00 |
| 15.06.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -4,55% | 509,00 |
| 12.06.2026 | 2,14 | 2,20 | 2,12 | 2,20 | 0,00% | 7.714,00 |
| 11.06.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | 3.300,00 |
| 10.06.2026 | 2,10 | 2,20 | 2,10 | 2,18 | 3,81% | 7.181,00 |
| 09.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 500,00 |
| 08.06.2026 | 2,14 | 2,14 | 2,12 | 2,12 | 0,95% | 137,00 |
| 05.06.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -0,94% | 4.082,00 |
| 04.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | 500,00 |
| 02.06.2026 | 2,12 | 2,12 | 2,10 | 2,10 | 1,94% | 35.518,00 |
| 01.06.2026 | 2,10 | 2,10 | 2,04 | 2,06 | -0,96% | 47.114,00 |
| 29.05.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 3,48% | 4.223,00 |