2,350€
2,17%
Echtzeit-Aktienkurs MOONPIG GROUP PLC LS -,10
Bid:
Ask:
Aktienkurse zur MOONPIG GROUP PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | - |
| 12.03.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | - |
| 11.03.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | - |
| 10.03.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -1,69% | - |
| 07.03.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | - |
| 06.03.2025 | 2,52 | 2,52 | 2,32 | 2,32 | -2,52% | - |
| 05.03.2025 | 2,40 | 2,68 | 2,38 | 2,38 | -5,56% | - |
| 04.03.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | - |
| 03.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 28.02.2025 | 2,62 | 2,62 | 2,50 | 2,50 | -1,57% | - |
| 27.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 26.02.2025 | 2,64 | 2,64 | 2,54 | 2,54 | 0,00% | - |
| 25.02.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -1,55% | - |
| 24.02.2025 | 2,60 | 2,74 | 2,58 | 2,58 | 0,00% | - |
| 21.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 20.02.2025 | 2,70 | 2,70 | 2,58 | 2,58 | -1,53% | - |
| 19.02.2025 | 2,74 | 2,74 | 2,62 | 2,62 | 0,00% | - |
| 18.02.2025 | 2,72 | 2,72 | 2,62 | 2,62 | 0,77% | - |
| 17.02.2025 | 2,70 | 2,70 | 2,60 | 2,60 | 0,78% | - |
| 14.02.2025 | 2,72 | 2,78 | 2,58 | 2,58 | 0,00% | 1.020,00 |
| 13.02.2025 | 2,76 | 2,76 | 2,58 | 2,58 | -0,77% | - |
| 12.02.2025 | 2,72 | 2,72 | 2,60 | 2,60 | 4,00% | - |
| 11.02.2025 | 2,64 | 2,64 | 2,50 | 2,50 | -5,30% | - |
| 10.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 6,45% | - |
| 07.02.2025 | 2,68 | 2,68 | 2,48 | 2,48 | -7,46% | - |
| 06.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 05.02.2025 | 2,68 | 2,68 | 2,56 | 2,56 | 0,00% | - |
| 04.02.2025 | 2,70 | 2,70 | 2,56 | 2,56 | -1,54% | - |
| 03.02.2025 | 2,68 | 2,74 | 2,60 | 2,60 | 0,78% | 78,00 |
| 31.01.2025 | 2,62 | 2,62 | 2,58 | 2,58 | 1,57% | - |
| 30.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 29.01.2025 | 2,62 | 2,62 | 2,48 | 2,48 | -0,80% | - |
| 28.01.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -2,34% | - |
| 27.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | 3,00 |
| 24.01.2025 | 2,52 | 2,52 | 2,44 | 2,44 | 1,67% | - |
| 23.01.2025 | 2,52 | 2,52 | 2,40 | 2,40 | -0,83% | - |
| 22.01.2025 | 2,48 | 2,48 | 2,42 | 2,42 | 1,68% | - |
| 21.01.2025 | 2,52 | 2,52 | 2,38 | 2,38 | -4,80% | - |
| 20.01.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 5,04% | 8,00 |
| 17.01.2025 | 2,50 | 2,50 | 2,38 | 2,38 | 0,00% | - |
| 16.01.2025 | 2,50 | 2,50 | 2,38 | 2,38 | 0,00% | - |
| 15.01.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 4,39% | - |
| 14.01.2025 | 2,42 | 2,42 | 2,28 | 2,28 | -1,72% | - |
| 13.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 10.01.2025 | 2,44 | 2,44 | 2,24 | 2,24 | -3,45% | - |
| 09.01.2025 | 2,38 | 2,38 | 2,32 | 2,32 | 0,87% | - |
| 08.01.2025 | 2,52 | 2,52 | 2,30 | 2,30 | -4,17% | - |
| 07.01.2025 | 2,62 | 2,62 | 2,40 | 2,40 | -7,69% | - |
| 06.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 03.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 02.01.2025 | 2,58 | 2,58 | 2,42 | 2,42 | -3,97% | - |
| 30.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 27.12.2024 | 2,52 | 2,52 | 2,44 | 2,44 | 0,00% | - |
| 23.12.2024 | 2,60 | 2,60 | 2,44 | 2,44 | -3,94% | - |
| 20.12.2024 | 2,60 | 2,60 | 2,54 | 2,54 | 0,79% | - |
| 19.12.2024 | 2,64 | 2,64 | 2,52 | 2,52 | -3,82% | - |
| 18.12.2024 | 2,78 | 2,78 | 2,62 | 2,62 | -1,50% | - |
| 17.12.2024 | 2,78 | 2,78 | 2,66 | 2,66 | -2,21% | - |
| 16.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 6,25% | - |
| 13.12.2024 | 2,66 | 2,66 | 2,56 | 2,56 | 0,79% | - |
| 12.12.2024 | 2,74 | 2,74 | 2,54 | 2,54 | -3,79% | - |
| 11.12.2024 | 2,72 | 2,72 | 2,64 | 2,64 | -0,75% | - |
| 10.12.2024 | 2,92 | 2,92 | 2,66 | 2,66 | -13,64% | - |
| 09.12.2024 | 3,24 | 3,24 | 3,08 | 3,08 | -5,52% | - |
| 06.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 5,84% | - |
| 05.12.2024 | 3,20 | 3,20 | 3,08 | 3,08 | 0,65% | - |
| 04.12.2024 | 3,12 | 3,12 | 3,06 | 3,06 | 4,08% | - |
| 03.12.2024 | 3,04 | 3,04 | 2,94 | 2,94 | 2,08% | - |
| 02.12.2024 | 3,02 | 3,02 | 2,88 | 2,88 | 0,00% | - |
| 29.11.2024 | 3,00 | 3,00 | 2,88 | 2,88 | 1,41% | - |
| 28.11.2024 | 2,96 | 2,96 | 2,84 | 2,84 | 0,71% | - |
| 27.11.2024 | 2,98 | 2,98 | 2,82 | 2,82 | -0,70% | - |
| 26.11.2024 | 3,00 | 3,00 | 2,84 | 2,84 | -5,33% | - |
| 25.11.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 5,63% | - |
| 22.11.2024 | 2,96 | 2,96 | 2,84 | 2,84 | 0,71% | - |
| 21.11.2024 | 2,84 | 2,84 | 2,82 | 2,82 | 0,00% | - |
| 20.11.2024 | 2,96 | 2,96 | 2,82 | 2,82 | 0,00% | - |
| 19.11.2024 | 2,98 | 2,98 | 2,82 | 2,82 | -6,00% | - |
| 18.11.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 4,90% | - |
| 15.11.2024 | 3,02 | 3,02 | 2,86 | 2,86 | -0,69% | - |
| 14.11.2024 | 2,98 | 2,98 | 2,88 | 2,88 | 0,70% | - |
| 13.11.2024 | 2,98 | 2,98 | 2,86 | 2,86 | 0,70% | - |
| 12.11.2024 | 3,02 | 3,02 | 2,84 | 2,84 | -7,19% | - |
| 11.11.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 6,25% | - |
| 08.11.2024 | 3,06 | 3,06 | 2,88 | 2,88 | -1,37% | - |
| 07.11.2024 | 3,04 | 3,04 | 2,92 | 2,92 | -3,31% | - |
| 06.11.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 05.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 04.11.2024 | 2,96 | 2,96 | 2,82 | 2,82 | -0,70% | - |
| 01.11.2024 | 2,94 | 2,94 | 2,84 | 2,84 | 0,00% | - |
| 31.10.2024 | 3,02 | 3,02 | 2,84 | 2,84 | -1,39% | - |
| 30.10.2024 | 2,94 | 2,94 | 2,88 | 2,88 | 2,13% | - |
| 29.10.2024 | 2,98 | 2,98 | 2,82 | 2,82 | -5,37% | - |
| 28.10.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 25.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 24.10.2024 | 2,98 | 2,98 | 2,82 | 2,82 | -0,70% | - |
| 23.10.2024 | 3,02 | 3,02 | 2,84 | 2,84 | -0,70% | - |
| 22.10.2024 | 3,04 | 3,04 | 2,86 | 2,86 | 0,00% | - |
| 21.10.2024 | 3,10 | 3,10 | 2,86 | 2,86 | -7,74% | - |
| 18.10.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 5,44% | - |