2,060€
0,98%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,05 | 2,10 | 2,03 | 2,05 | -0,49% | 32.000,00 |
| 04.05.2026 | 2,05 | 2,06 | 2,03 | 2,06 | -1,44% | 375,00 |
| 30.04.2026 | 2,04 | 2,11 | 2,02 | 2,09 | 2,45% | 10.600,00 |
| 29.04.2026 | 2,02 | 2,06 | 2,01 | 2,04 | 0,49% | 2.387,00 |
| 28.04.2026 | 2,02 | 2,07 | 2,02 | 2,03 | 0,00% | - |
| 27.04.2026 | 2,02 | 2,04 | 1,99 | 2,03 | 0,50% | 15.292,00 |
| 24.04.2026 | 1,97 | 2,03 | 1,97 | 2,02 | 2,28% | 8.272,00 |
| 23.04.2026 | 1,97 | 1,99 | 1,96 | 1,98 | -0,50% | 48.845,00 |
| 22.04.2026 | 1,99 | 2,00 | 1,96 | 1,99 | 0,51% | 18.045,00 |
| 21.04.2026 | 1,97 | 2,02 | 1,97 | 1,98 | -0,50% | 9.054,00 |
| 20.04.2026 | 1,99 | 2,00 | 1,96 | 1,99 | -0,25% | 5.847,00 |
| 17.04.2026 | 1,95 | 2,01 | 1,94 | 1,99 | 1,79% | 5.119,00 |
| 16.04.2026 | 1,93 | 1,97 | 1,92 | 1,96 | 2,09% | 24.201,00 |
| 15.04.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 0,00% | 4.720,00 |
| 14.04.2026 | 1,89 | 1,93 | 1,87 | 1,92 | 2,13% | 44.000,00 |
| 13.04.2026 | 1,91 | 1,92 | 1,85 | 1,88 | 0,54% | 42.634,00 |
| 10.04.2026 | 1,83 | 1,92 | 1,82 | 1,87 | 2,19% | 1.022,00 |
| 09.04.2026 | 1,79 | 1,84 | 1,75 | 1,83 | 1,67% | 3.705,00 |
| 08.04.2026 | 1,85 | 1,85 | 1,78 | 1,80 | 1,70% | - |
| 07.04.2026 | 1,75 | 1,78 | 1,73 | 1,77 | 1,03% | - |
| 02.04.2026 | 1,72 | 1,75 | 1,71 | 1,75 | -0,23% | - |
| 01.04.2026 | 1,75 | 1,78 | 1,70 | 1,75 | 0,23% | - |
| 31.03.2026 | 1,74 | 1,77 | 1,73 | 1,75 | 0,75% | 25.168,00 |
| 30.03.2026 | 1,76 | 1,77 | 1,70 | 1,73 | -0,91% | 56.153,00 |
| 27.03.2026 | 1,73 | 1,82 | 1,73 | 1,75 | 1,51% | 12.002,00 |
| 26.03.2026 | 1,71 | 1,74 | 1,68 | 1,72 | -5,43% | 7.020,00 |
| 25.03.2026 | 1,79 | 1,83 | 1,78 | 1,82 | 2,07% | 6.716,00 |
| 24.03.2026 | 1,82 | 1,83 | 1,77 | 1,79 | -1,71% | 11.300,00 |
| 23.03.2026 | 1,83 | 1,86 | 1,80 | 1,82 | -1,25% | 4.024,00 |
| 20.03.2026 | 1,88 | 1,90 | 1,84 | 1,84 | -2,13% | 1.300,00 |
| 19.03.2026 | 1,89 | 1,92 | 1,86 | 1,88 | -0,58% | 26.580,00 |
| 18.03.2026 | 1,94 | 1,95 | 1,89 | 1,89 | -2,32% | - |
| 17.03.2026 | 1,93 | 1,95 | 1,91 | 1,94 | 0,21% | - |
| 16.03.2026 | 1,96 | 1,98 | 1,93 | 1,93 | -1,23% | 7.101,00 |
| 13.03.2026 | 1,96 | 1,98 | 1,94 | 1,96 | -0,46% | 9.120,00 |
| 12.03.2026 | 1,97 | 1,98 | 1,95 | 1,97 | -0,20% | 900,00 |
| 11.03.2026 | 1,99 | 2,00 | 1,96 | 1,97 | -0,81% | 1.317,00 |
| 10.03.2026 | 1,97 | 2,01 | 1,97 | 1,99 | 0,61% | 11.160,00 |
| 09.03.2026 | 1,97 | 1,98 | 1,93 | 1,97 | -1,84% | 1.280,00 |
| 06.03.2026 | 1,89 | 2,01 | 1,89 | 2,01 | 6,29% | 10.425,00 |
| 05.03.2026 | 1,88 | 1,92 | 1,86 | 1,89 | 0,69% | 14.835,00 |
| 04.03.2026 | 1,87 | 1,89 | 1,85 | 1,88 | 0,48% | 6.156,00 |
| 03.03.2026 | 1,92 | 1,93 | 1,84 | 1,87 | -2,81% | 260.000,00 |
| 02.03.2026 | 1,99 | 1,99 | 1,90 | 1,92 | -3,46% | 74.837,00 |
| 27.02.2026 | 1,95 | 1,99 | 1,95 | 1,99 | 1,79% | 1.250,00 |
| 26.02.2026 | 1,88 | 1,96 | 1,88 | 1,96 | 3,99% | 105.060,00 |
| 25.02.2026 | 1,82 | 1,88 | 1,82 | 1,88 | 4,15% | 78.451,00 |
| 24.02.2026 | 1,81 | 1,84 | 1,79 | 1,81 | -0,33% | 21.000,00 |
| 23.02.2026 | 1,78 | 1,86 | 1,78 | 1,81 | 3,30% | 17.120,00 |
| 20.02.2026 | 1,73 | 1,78 | 1,72 | 1,76 | 1,62% | 15.828,00 |
| 19.02.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 0,00% | 160.698,00 |
| 18.02.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 0,58% | 13.695,00 |
| 17.02.2026 | 1,69 | 1,72 | 1,67 | 1,72 | 1,54% | 64.646,00 |
| 16.02.2026 | 1,70 | 1,73 | 1,69 | 1,69 | -0,76% | 44.504,00 |
| 13.02.2026 | 1,72 | 1,75 | 1,70 | 1,70 | -0,76% | 25.500,00 |
| 12.02.2026 | 1,73 | 1,76 | 1,68 | 1,72 | -0,92% | 15.574,00 |
| 11.02.2026 | 1,77 | 1,79 | 1,71 | 1,73 | -2,04% | 16.615,00 |
| 10.02.2026 | 1,94 | 1,94 | 1,62 | 1,77 | -8,91% | 67.475,00 |
| 09.02.2026 | 1,93 | 1,96 | 1,93 | 1,94 | 0,31% | - |
| 06.02.2026 | 1,95 | 1,97 | 1,93 | 1,94 | -0,46% | 5.800,00 |
| 05.02.2026 | 1,98 | 2,01 | 1,94 | 1,95 | -1,72% | 4.684,00 |
| 04.02.2026 | 2,11 | 2,11 | 1,97 | 1,98 | -5,99% | 5.397,00 |
| 03.02.2026 | 2,17 | 2,19 | 2,10 | 2,11 | -2,91% | 1.056,00 |
| 02.02.2026 | 2,16 | 2,17 | 2,15 | 2,17 | 0,00% | 21.000,00 |
| 30.01.2026 | 2,15 | 2,19 | 2,15 | 2,17 | 0,93% | - |
| 29.01.2026 | 2,18 | 2,18 | 2,14 | 2,15 | -1,38% | 7.361,00 |
| 28.01.2026 | 2,16 | 2,18 | 2,15 | 2,18 | 0,83% | - |
| 27.01.2026 | 2,18 | 2,20 | 2,16 | 2,16 | -0,60% | - |
| 26.01.2026 | 2,18 | 2,20 | 2,17 | 2,17 | -0,69% | 2.964,00 |
| 23.01.2026 | 2,17 | 2,20 | 2,15 | 2,19 | 1,06% | 13.000,00 |
| 22.01.2026 | 2,15 | 2,18 | 2,13 | 2,17 | 1,03% | 1.400,00 |
| 21.01.2026 | 2,13 | 2,14 | 2,10 | 2,14 | 0,61% | 2.100,00 |
| 20.01.2026 | 2,15 | 2,17 | 2,12 | 2,13 | -1,07% | 2.820,00 |
| 19.01.2026 | 2,17 | 2,21 | 2,15 | 2,15 | -1,37% | - |
| 16.01.2026 | 2,18 | 2,20 | 2,16 | 2,18 | -0,23% | - |
| 15.01.2026 | 2,18 | 2,20 | 2,17 | 2,19 | 0,46% | 2.755,00 |
| 14.01.2026 | 2,18 | 2,19 | 2,16 | 2,18 | 0,14% | 61.965,00 |
| 13.01.2026 | 2,19 | 2,20 | 2,17 | 2,18 | -0,46% | - |
| 12.01.2026 | 2,20 | 2,21 | 2,17 | 2,19 | -0,77% | - |
| 09.01.2026 | 2,17 | 2,21 | 2,16 | 2,20 | 1,47% | 47.077,00 |
| 08.01.2026 | 2,17 | 2,18 | 2,15 | 2,17 | 0,00% | 132.894,00 |
| 07.01.2026 | 2,17 | 2,19 | 2,15 | 2,17 | 0,23% | 52,00 |
| 06.01.2026 | 2,14 | 2,18 | 2,14 | 2,17 | 0,23% | - |
| 05.01.2026 | 2,10 | 2,16 | 2,10 | 2,16 | 2,96% | 24.353,00 |
| 02.01.2026 | 2,13 | 2,14 | 2,10 | 2,10 | -1,96% | 34.628,00 |
| 30.12.2025 | 2,13 | 2,14 | 2,12 | 2,14 | 0,47% | 444,00 |
| 29.12.2025 | 2,12 | 2,14 | 2,11 | 2,13 | 0,24% | - |
| 23.12.2025 | 2,13 | 2,15 | 2,12 | 2,13 | -0,38% | 22.200,00 |
| 22.12.2025 | 2,12 | 2,15 | 2,11 | 2,13 | 0,76% | 378,00 |
| 19.12.2025 | 2,15 | 2,15 | 2,11 | 2,12 | -1,44% | 3.232,00 |
| 18.12.2025 | 2,14 | 2,16 | 2,12 | 2,15 | 0,23% | 6.500,00 |
| 17.12.2025 | 2,12 | 2,16 | 2,10 | 2,14 | 0,85% | 12.730,00 |
| 16.12.2025 | 2,16 | 2,16 | 2,11 | 2,13 | -1,85% | 3.000,00 |
| 15.12.2025 | 2,13 | 2,17 | 2,10 | 2,17 | 2,27% | 5.293,00 |
| 12.12.2025 | 2,09 | 2,12 | 2,09 | 2,12 | 1,39% | 34.518,00 |
| 11.12.2025 | 2,09 | 2,12 | 2,08 | 2,09 | -0,33% | - |
| 10.12.2025 | 2,10 | 2,10 | 2,08 | 2,10 | 0,00% | - |
| 09.12.2025 | 2,09 | 2,12 | 2,09 | 2,10 | -0,24% | 3.137,00 |
| 08.12.2025 | 2,13 | 2,14 | 2,09 | 2,10 | -1,55% | 5.074,00 |
| 05.12.2025 | 2,21 | 2,22 | 2,10 | 2,13 | -3,70% | 6.331,00 |