2,290€
1,33%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 2,02 | 2,03 | 2,00 | 2,01 | -1,47% | - |
| 27.05.2026 | 2,06 | 2,08 | 2,04 | 2,04 | 0,00% | 4.730,00 |
| 26.05.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 0,00% | 5.846,00 |
| 25.05.2026 | 2,10 | 2,10 | 2,04 | 2,04 | 0,99% | 2.357,00 |
| 22.05.2026 | 2,03 | 2,04 | 2,01 | 2,02 | -1,94% | - |
| 21.05.2026 | 2,00 | 2,06 | 2,00 | 2,06 | 4,04% | 2.770,00 |
| 20.05.2026 | 2,02 | 2,02 | 1,98 | 1,98 | -2,94% | 1.650,00 |
| 19.05.2026 | 2,06 | 2,06 | 2,04 | 2,04 | 3,03% | 1.380,00 |
| 18.05.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -0,50% | 5.326,00 |
| 15.05.2026 | 2,00 | 2,00 | 1,96 | 1,99 | -3,40% | 16.208,00 |
| 14.05.2026 | 2,04 | 2,06 | 1,99 | 2,06 | 4,04% | 9.046,00 |
| 13.05.2026 | 1,99 | 1,99 | 1,98 | 1,98 | 0,00% | 650,00 |
| 12.05.2026 | 2,00 | 2,00 | 1,98 | 1,98 | -2,94% | 5.819,00 |
| 11.05.2026 | 2,04 | 2,06 | 2,04 | 2,04 | -0,97% | 6.900,00 |
| 08.05.2026 | 2,04 | 2,08 | 2,04 | 2,06 | -0,96% | 1.466,00 |
| 07.05.2026 | 2,06 | 2,08 | 2,04 | 2,08 | 0,97% | 6.797,00 |
| 06.05.2026 | 2,06 | 2,10 | 2,02 | 2,06 | 0,00% | 8.551,00 |
| 05.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 4.000,00 |
| 04.05.2026 | 2,10 | 2,10 | 1,97 | 2,04 | -1,92% | 124,00 |
| 30.04.2026 | 2,06 | 2,10 | 2,06 | 2,08 | 1,96% | 9.064,00 |
| 29.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | 2.000,00 |
| 28.04.2026 | 2,06 | 2,06 | 2,04 | 2,04 | 0,00% | 2.270,00 |
| 27.04.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | 1.045,00 |
| 24.04.2026 | 1,99 | 2,02 | 1,99 | 2,02 | 3,06% | 1.513,00 |
| 23.04.2026 | 1,99 | 2,00 | 1,96 | 1,96 | -2,00% | 5.029,00 |
| 22.04.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 2,04% | 5.452,00 |
| 21.04.2026 | 2,02 | 2,04 | 1,96 | 1,96 | -2,00% | 37.197,00 |
| 20.04.2026 | 1,98 | 2,00 | 1,97 | 2,00 | 0,50% | 26.222,00 |
| 17.04.2026 | 1,97 | 1,99 | 1,95 | 1,99 | 1,02% | 46.913,00 |
| 16.04.2026 | 1,92 | 1,97 | 1,92 | 1,97 | 2,60% | 3.700,00 |
| 15.04.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -0,52% | 10.094,00 |
| 14.04.2026 | 1,89 | 1,93 | 1,86 | 1,93 | 1,58% | 23.496,00 |
| 13.04.2026 | 1,94 | 1,99 | 1,86 | 1,90 | 1,06% | 168.584,00 |
| 10.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 5,62% | 1.563,00 |
| 09.04.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -2,20% | 1.900,00 |
| 08.04.2026 | 1,82 | 1,83 | 1,82 | 1,82 | 4,00% | 7.500,00 |
| 07.04.2026 | 1,79 | 1,79 | 1,75 | 1,75 | -0,68% | 1.400,00 |
| 02.04.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 3,40% | 1.500,00 |
| 01.04.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -3,62% | 4.027,00 |
| 31.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,67% | 2.800,00 |
| 30.03.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -3,69% | 13.804,00 |
| 27.03.2026 | 1,79 | 1,82 | 1,79 | 1,79 | 4,20% | 1.027,00 |
| 26.03.2026 | 1,70 | 1,72 | 1,70 | 1,72 | -6,33% | 2.150,00 |
| 25.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,46% | 4.000,00 |
| 24.03.2026 | 1,77 | 1,79 | 1,77 | 1,79 | -3,46% | 2.100,00 |
| 23.03.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -0,43% | 3.107,00 |
| 20.03.2026 | 1,87 | 1,87 | 1,82 | 1,86 | -2,62% | 2.538,00 |
| 19.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,03% | 2.250,00 |
| 18.03.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -3,06% | 310,00 |
| 17.03.2026 | 1,92 | 1,94 | 1,91 | 1,93 | 0,89% | - |
| 16.03.2026 | 1,97 | 1,97 | 1,91 | 1,91 | -1,24% | 3.530,00 |
| 13.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,97% | 30,00 |
| 12.03.2026 | 1,96 | 1,97 | 1,95 | 1,96 | -1,16% | - |
| 11.03.2026 | 1,99 | 1,99 | 1,98 | 1,98 | -0,70% | 1.542,00 |
| 10.03.2026 | 1,99 | 2,01 | 1,99 | 1,99 | 1,32% | - |
| 09.03.2026 | 1,98 | 2,00 | 1,97 | 1,97 | -1,01% | 1.650,00 |
| 06.03.2026 | 2,01 | 2,01 | 1,99 | 1,99 | 5,58% | 21.841,00 |
| 05.03.2026 | 1,87 | 1,89 | 1,86 | 1,88 | -0,16% | - |
| 04.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 3,40% | 3.500,00 |
| 03.03.2026 | 1,92 | 1,93 | 1,82 | 1,82 | -5,10% | 32.645,00 |
| 02.03.2026 | 1,96 | 1,96 | 1,91 | 1,92 | -3,80% | 11.183,00 |
| 27.02.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 2,88% | 23.087,00 |
| 26.02.2026 | 1,90 | 1,98 | 1,89 | 1,94 | 4,52% | 162.086,00 |
| 25.02.2026 | 1,84 | 1,90 | 1,84 | 1,86 | 1,42% | 135.400,00 |
| 24.02.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 0,22% | 6.247,00 |
| 23.02.2026 | 1,80 | 1,87 | 1,80 | 1,83 | 2,47% | 49.252,00 |
| 20.02.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 2,65% | 4.870,00 |
| 19.02.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 0,70% | 4.602,00 |
| 18.02.2026 | 1,75 | 1,75 | 1,71 | 1,73 | 2,01% | 19.480,00 |
| 17.02.2026 | 1,69 | 1,71 | 1,69 | 1,69 | -0,47% | 12.518,00 |
| 16.02.2026 | 1,72 | 1,75 | 1,70 | 1,70 | -1,39% | 36.003,00 |
| 13.02.2026 | 1,74 | 1,74 | 1,70 | 1,72 | -6,20% | 6.484,00 |