2,680€
-0,46%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 2,69 | 2,71 | 2,69 | 2,69 | -0,28% | - |
| 08.05.2024 | 2,72 | 2,74 | 2,66 | 2,69 | -1,19% | - |
| 07.05.2024 | 2,73 | 2,75 | 2,69 | 2,73 | -0,09% | - |
| 06.05.2024 | 2,70 | 2,73 | 2,70 | 2,73 | -0,82% | - |
| 03.05.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 2,33% | 296,00 |
| 02.05.2024 | 2,56 | 2,69 | 2,55 | 2,69 | 6,12% | - |
| 30.04.2024 | 2,55 | 2,58 | 2,53 | 2,53 | -0,39% | - |
| 29.04.2024 | 2,55 | 2,57 | 2,53 | 2,54 | 0,20% | - |
| 26.04.2024 | 2,54 | 2,55 | 2,50 | 2,54 | -0,29% | - |
| 25.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,59% | 1.118,00 |
| 24.04.2024 | 2,55 | 2,55 | 2,51 | 2,53 | -0,30% | - |
| 23.04.2024 | 2,51 | 2,56 | 2,50 | 2,54 | 1,10% | - |
| 22.04.2024 | 2,50 | 2,53 | 2,46 | 2,51 | 1,31% | - |
| 19.04.2024 | 2,47 | 2,52 | 2,46 | 2,48 | -0,90% | - |
| 18.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,01% | 500,00 |
| 17.04.2024 | 2,53 | 2,55 | 2,48 | 2,48 | -2,56% | - |
| 16.04.2024 | 2,58 | 2,59 | 2,50 | 2,54 | -3,42% | - |
| 15.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,57% | 190,00 |
| 12.04.2024 | 2,67 | 2,69 | 2,63 | 2,65 | -0,75% | - |
| 11.04.2024 | 2,56 | 2,67 | 2,56 | 2,67 | 4,41% | - |
| 10.04.2024 | 2,55 | 2,57 | 2,51 | 2,55 | -1,83% | - |
| 09.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,17% | 500,00 |
| 08.04.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,19% | 129,00 |
| 05.04.2024 | 2,56 | 2,58 | 2,52 | 2,58 | 0,98% | - |
| 04.04.2024 | 2,57 | 2,62 | 2,55 | 2,55 | -1,16% | 3.838,00 |
| 03.04.2024 | 2,57 | 2,61 | 2,56 | 2,58 | -2,64% | - |
| 02.04.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,92% | 1.538,00 |
| 28.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | 400,00 |
| 27.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,12% | 550,00 |
| 26.03.2024 | 2,67 | 2,70 | 2,66 | 2,69 | 1,89% | - |
| 25.03.2024 | 2,64 | 2,64 | 2,62 | 2,64 | -1,49% | 110,00 |
| 22.03.2024 | 2,69 | 2,70 | 2,66 | 2,68 | -0,74% | - |
| 21.03.2024 | 2,75 | 2,75 | 2,68 | 2,70 | -1,10% | - |
| 20.03.2024 | 2,69 | 2,73 | 2,68 | 2,73 | -0,36% | - |
| 19.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 1.500,00 |
| 18.03.2024 | 2,79 | 2,80 | 2,74 | 2,74 | -1,44% | - |
| 15.03.2024 | 2,80 | 2,80 | 2,78 | 2,78 | 0,72% | 38,00 |
| 14.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | 195,00 |
| 13.03.2024 | 2,85 | 2,88 | 2,81 | 2,82 | -1,40% | - |
| 12.03.2024 | 2,83 | 2,87 | 2,80 | 2,86 | 2,14% | - |
| 11.03.2024 | 2,81 | 2,86 | 2,79 | 2,80 | -0,71% | - |
| 08.03.2024 | 2,82 | 2,84 | 2,75 | 2,82 | 0,00% | - |
| 07.03.2024 | 2,81 | 2,86 | 2,80 | 2,82 | 0,00% | - |
| 06.03.2024 | 2,83 | 2,85 | 2,81 | 2,82 | 0,36% | - |
| 05.03.2024 | 2,84 | 2,86 | 2,81 | 2,81 | -1,40% | - |
| 04.03.2024 | 2,88 | 2,90 | 2,84 | 2,85 | -1,04% | - |
| 01.03.2024 | 2,91 | 2,92 | 2,86 | 2,88 | -0,69% | - |
| 29.02.2024 | 2,94 | 2,94 | 2,89 | 2,90 | -0,68% | - |
| 28.02.2024 | 2,93 | 2,94 | 2,90 | 2,92 | 2,10% | - |
| 27.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | 1,00 |
| 26.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | 3.400,00 |
| 23.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | 4,00 |
| 22.02.2024 | 2,85 | 2,97 | 2,85 | 2,95 | 3,87% | - |
| 21.02.2024 | 2,85 | 2,87 | 2,82 | 2,84 | -0,70% | - |
| 20.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | 25,00 |
| 19.02.2024 | 2,97 | 3,02 | 2,85 | 2,88 | -3,03% | - |
| 16.02.2024 | 2,99 | 2,99 | 2,92 | 2,97 | -0,67% | - |
| 15.02.2024 | 2,94 | 2,99 | 2,90 | 2,99 | 2,05% | - |
| 14.02.2024 | 2,89 | 2,94 | 2,87 | 2,93 | 1,74% | - |
| 13.02.2024 | 2,97 | 2,99 | 2,86 | 2,88 | -2,70% | - |
| 12.02.2024 | 2,88 | 2,96 | 2,88 | 2,96 | 2,78% | 505,00 |
| 09.02.2024 | 2,89 | 2,91 | 2,88 | 2,88 | -0,69% | - |
| 08.02.2024 | 2,93 | 2,95 | 2,88 | 2,90 | -2,68% | - |
| 07.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | 9,00 |
| 06.02.2024 | 2,93 | 2,94 | 2,90 | 2,94 | 1,03% | - |
| 05.02.2024 | 2,93 | 2,97 | 2,91 | 2,91 | -1,02% | - |
| 02.02.2024 | 2,99 | 3,00 | 2,93 | 2,94 | -1,34% | - |
| 01.02.2024 | 3,00 | 3,05 | 2,96 | 2,98 | -1,32% | - |
| 31.01.2024 | 3,01 | 3,03 | 2,95 | 3,02 | 0,33% | - |
| 30.01.2024 | 3,04 | 3,08 | 3,00 | 3,01 | -0,99% | - |
| 29.01.2024 | 3,03 | 3,07 | 3,00 | 3,04 | 0,66% | - |
| 26.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | 464,00 |
| 25.01.2024 | 2,91 | 3,02 | 2,89 | 3,00 | 3,45% | - |
| 24.01.2024 | 2,89 | 2,91 | 2,83 | 2,90 | 0,00% | - |
| 23.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 551,00 |
| 22.01.2024 | 2,88 | 2,92 | 2,86 | 2,90 | 2,11% | - |
| 19.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,41% | 680,00 |
| 18.01.2024 | 2,91 | 2,97 | 2,88 | 2,91 | 0,34% | - |
| 17.01.2024 | 2,88 | 2,91 | 2,85 | 2,90 | -1,36% | - |
| 16.01.2024 | 3,16 | 3,16 | 2,94 | 2,94 | -6,96% | 3.300,00 |
| 15.01.2024 | 3,10 | 3,16 | 3,10 | 3,16 | 0,64% | 3.116,00 |
| 12.01.2024 | 3,20 | 3,21 | 3,13 | 3,14 | -3,09% | - |
| 11.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | 1,00 |
| 10.01.2024 | 3,22 | 3,25 | 3,20 | 3,24 | 0,31% | - |
| 09.01.2024 | 3,24 | 3,28 | 3,21 | 3,23 | 0,31% | - |
| 08.01.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 2,88% | 8,00 |
| 05.01.2024 | 3,24 | 3,26 | 3,13 | 3,13 | -1,57% | - |
| 04.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,93% | 400,00 |
| 03.01.2024 | 3,18 | 3,21 | 3,12 | 3,21 | 1,26% | - |
| 02.01.2024 | 3,26 | 3,28 | 3,16 | 3,17 | -2,46% | - |
| 29.12.2023 | 3,25 | 3,25 | 3,23 | 3,25 | 0,93% | - |
| 28.12.2023 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | 250,00 |
| 27.12.2023 | 3,20 | 3,20 | 3,20 | 3,20 | 0,95% | 4.650,00 |
| 22.12.2023 | 3,17 | 3,21 | 3,16 | 3,17 | 0,32% | - |
| 21.12.2023 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | 1.175,00 |
| 20.12.2023 | 3,18 | 3,18 | 3,18 | 3,18 | 1,60% | 32,00 |
| 19.12.2023 | 3,09 | 3,13 | 3,07 | 3,13 | 1,62% | - |
| 18.12.2023 | 3,11 | 3,13 | 3,06 | 3,08 | 0,00% | - |
| 15.12.2023 | 3,08 | 3,08 | 3,08 | 3,08 | -3,45% | 645,00 |
| 14.12.2023 | 3,21 | 3,23 | 3,14 | 3,19 | -0,31% | - |