3,010€
-3,22%
Echtzeit-Aktienkurs MOONPIG GROUP PLC LS -,10
Bid:
Ask:
Aktienkurse zur MOONPIG GROUP PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,06 | 3,07 | 3,00 | 3,03 | -2,57% | - |
| 08.09.2026 | 3,15 | 3,19 | 3,05 | 3,11 | -1,58% | - |
| 07.09.2026 | 3,23 | 3,23 | 3,15 | 3,16 | -2,47% | - |
| 04.09.2026 | 3,19 | 3,25 | 3,18 | 3,24 | 1,57% | - |
| 03.09.2026 | 3,23 | 3,23 | 3,14 | 3,19 | -1,85% | - |
| 02.09.2026 | 3,34 | 3,34 | 3,23 | 3,25 | -5,80% | - |
| 01.09.2026 | 3,45 | 3,45 | 3,32 | 3,45 | 0,29% | - |
| 31.08.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 0,29% | - |
| 28.08.2026 | 3,40 | 3,45 | 3,38 | 3,43 | 1,78% | - |
| 27.08.2026 | 3,36 | 3,40 | 3,29 | 3,37 | -0,30% | - |
| 26.08.2026 | 3,38 | 3,41 | 3,35 | 3,38 | 0,30% | - |
| 25.08.2026 | 3,36 | 3,40 | 3,30 | 3,37 | 0,60% | - |
| 24.08.2026 | 3,34 | 3,37 | 3,33 | 3,35 | -2,33% | - |
| 21.08.2026 | 3,29 | 3,43 | 3,27 | 3,43 | 3,63% | - |
| 20.08.2026 | 3,29 | 3,31 | 3,27 | 3,31 | 0,61% | - |
| 19.08.2026 | 3,33 | 3,36 | 3,27 | 3,29 | 33,20% | - |
| 05.05.2026 | 2,34 | 2,52 | 2,34 | 2,47 | 1,23% | - |
| 04.05.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 30.04.2026 | 2,46 | 2,47 | 2,43 | 2,46 | 0,41% | - |
| 29.04.2026 | 2,32 | 2,47 | 2,32 | 2,45 | 0,82% | - |
| 28.04.2026 | 2,41 | 2,45 | 2,36 | 2,43 | 1,25% | - |
| 27.04.2026 | 2,44 | 2,48 | 2,40 | 2,40 | -1,64% | - |
| 24.04.2026 | 2,36 | 2,46 | 2,36 | 2,44 | -0,81% | - |
| 23.04.2026 | 2,50 | 2,50 | 2,42 | 2,46 | -1,20% | - |
| 22.04.2026 | 2,40 | 2,51 | 2,40 | 2,49 | -0,80% | - |
| 21.04.2026 | 2,50 | 2,54 | 2,48 | 2,51 | 0,40% | - |
| 20.04.2026 | 2,52 | 2,52 | 2,46 | 2,50 | -0,79% | - |
| 17.04.2026 | 2,49 | 2,52 | 2,46 | 2,52 | 1,20% | - |
| 16.04.2026 | 2,51 | 2,54 | 2,49 | 2,49 | -0,80% | - |
| 15.04.2026 | 2,46 | 2,60 | 2,46 | 2,51 | -1,95% | - |
| 14.04.2026 | 2,51 | 2,58 | 2,51 | 2,56 | 2,40% | 26,00 |
| 13.04.2026 | 2,52 | 2,55 | 2,49 | 2,50 | -1,19% | - |
| 10.04.2026 | 2,38 | 2,55 | 2,38 | 2,53 | 1,61% | - |
| 09.04.2026 | 2,50 | 2,51 | 2,45 | 2,49 | -0,40% | - |
| 08.04.2026 | 2,42 | 2,54 | 2,41 | 2,50 | 4,17% | - |
| 07.04.2026 | 2,45 | 2,48 | 2,40 | 2,40 | -0,83% | - |
| 02.04.2026 | 2,42 | 2,45 | 2,38 | 2,42 | 0,00% | - |
| 01.04.2026 | 2,44 | 2,49 | 2,40 | 2,42 | -0,82% | - |
| 31.03.2026 | 2,38 | 2,48 | 2,37 | 2,44 | 2,09% | - |
| 30.03.2026 | 2,30 | 2,41 | 2,30 | 2,39 | -0,42% | - |
| 27.03.2026 | 2,45 | 2,46 | 2,37 | 2,40 | -2,04% | - |
| 26.03.2026 | 2,41 | 2,47 | 2,38 | 2,45 | 0,00% | - |
| 25.03.2026 | 2,48 | 2,51 | 2,40 | 2,45 | -2,00% | - |
| 24.03.2026 | 2,49 | 2,51 | 2,46 | 2,50 | 0,81% | - |
| 23.03.2026 | 2,47 | 2,54 | 2,41 | 2,48 | 0,00% | - |
| 20.03.2026 | 2,42 | 2,55 | 2,42 | 2,48 | -1,98% | - |
| 19.03.2026 | 2,62 | 2,65 | 2,52 | 2,53 | -3,44% | - |
| 18.03.2026 | 2,48 | 2,69 | 2,46 | 2,62 | 5,65% | 30.000,00 |
| 17.03.2026 | 2,43 | 2,48 | 2,40 | 2,48 | 2,06% | - |
| 16.03.2026 | 2,42 | 2,47 | 2,41 | 2,43 | 0,00% | - |
| 13.03.2026 | 2,46 | 2,46 | 2,38 | 2,43 | -0,82% | 340,00 |
| 12.03.2026 | 2,41 | 2,48 | 2,41 | 2,45 | 0,00% | - |
| 11.03.2026 | 2,47 | 2,49 | 2,41 | 2,45 | -1,21% | - |
| 10.03.2026 | 2,46 | 2,51 | 2,42 | 2,48 | 1,22% | - |
| 09.03.2026 | 2,48 | 2,48 | 2,40 | 2,45 | -1,61% | - |
| 06.03.2026 | 2,36 | 2,51 | 2,36 | 2,49 | 1,22% | - |
| 05.03.2026 | 2,45 | 2,49 | 2,44 | 2,46 | 0,00% | - |
| 04.03.2026 | 2,44 | 2,47 | 2,40 | 2,46 | 0,82% | - |
| 03.03.2026 | 2,52 | 2,52 | 2,42 | 2,44 | -2,79% | - |
| 02.03.2026 | 2,54 | 2,54 | 2,47 | 2,51 | -1,57% | - |
| 27.02.2026 | 2,56 | 2,57 | 2,50 | 2,55 | 0,79% | - |
| 26.02.2026 | 2,52 | 2,57 | 2,49 | 2,53 | 0,80% | - |
| 25.02.2026 | 2,47 | 2,53 | 2,45 | 2,51 | 0,80% | - |
| 24.02.2026 | 2,48 | 2,51 | 2,46 | 2,49 | 0,81% | - |
| 23.02.2026 | 2,47 | 2,49 | 2,43 | 2,47 | 1,23% | - |
| 20.02.2026 | 2,43 | 2,48 | 2,41 | 2,44 | 0,00% | - |
| 19.02.2026 | 2,43 | 2,46 | 2,39 | 2,44 | -0,41% | - |
| 18.02.2026 | 2,40 | 2,45 | 2,39 | 2,45 | 1,66% | - |
| 17.02.2026 | 2,44 | 2,44 | 2,39 | 2,41 | -0,41% | - |
| 16.02.2026 | 2,40 | 2,45 | 2,39 | 2,42 | 1,26% | - |
| 13.02.2026 | 2,28 | 2,41 | 2,28 | 2,39 | 0,00% | - |
| 12.02.2026 | 2,35 | 2,42 | 2,34 | 2,39 | 2,58% | - |
| 11.02.2026 | 2,38 | 2,38 | 2,33 | 2,33 | -2,10% | - |
| 10.02.2026 | 2,39 | 2,41 | 2,33 | 2,38 | -0,42% | - |
| 09.02.2026 | 2,38 | 2,40 | 2,32 | 2,39 | -0,42% | - |
| 06.02.2026 | 2,43 | 2,45 | 2,37 | 2,40 | -0,41% | - |
| 05.02.2026 | 2,36 | 2,46 | 2,36 | 2,41 | -2,03% | - |
| 04.02.2026 | 2,49 | 2,51 | 2,44 | 2,46 | -0,40% | - |
| 03.02.2026 | 2,54 | 2,58 | 2,47 | 2,47 | -2,37% | 25,00 |
| 02.02.2026 | 2,51 | 2,55 | 2,47 | 2,53 | 1,61% | - |
| 30.01.2026 | 2,52 | 2,53 | 2,49 | 2,49 | -0,80% | - |
| 29.01.2026 | 2,56 | 2,59 | 2,49 | 2,51 | -1,18% | - |
| 28.01.2026 | 2,42 | 2,57 | 2,42 | 2,54 | 0,79% | - |
| 27.01.2026 | 2,42 | 2,56 | 2,42 | 2,52 | -0,40% | - |
| 26.01.2026 | 2,51 | 2,57 | 2,51 | 2,53 | 0,80% | - |
| 23.01.2026 | 2,40 | 2,52 | 2,40 | 2,51 | 0,00% | - |
| 22.01.2026 | 2,40 | 2,53 | 2,40 | 2,51 | 0,00% | - |
| 21.01.2026 | 2,48 | 2,51 | 2,46 | 2,51 | 0,80% | - |
| 20.01.2026 | 2,38 | 2,52 | 2,38 | 2,49 | 0,00% | - |
| 19.01.2026 | 2,48 | 2,51 | 2,47 | 2,49 | 0,81% | - |
| 16.01.2026 | 2,36 | 2,50 | 2,36 | 2,47 | -0,40% | - |
| 15.01.2026 | 2,38 | 2,51 | 2,38 | 2,48 | -0,40% | - |
| 14.01.2026 | 2,32 | 2,49 | 2,32 | 2,49 | 3,75% | - |
| 13.01.2026 | 2,43 | 2,45 | 2,40 | 2,40 | -1,64% | - |
| 12.01.2026 | 2,41 | 2,47 | 2,41 | 2,44 | 0,41% | - |
| 09.01.2026 | 2,34 | 2,46 | 2,34 | 2,43 | -0,41% | - |
| 08.01.2026 | 2,32 | 2,46 | 2,32 | 2,44 | 0,83% | - |
| 07.01.2026 | 2,28 | 2,46 | 2,28 | 2,42 | 1,26% | - |
| 06.01.2026 | 2,26 | 2,45 | 2,26 | 2,39 | 0,42% | - |
| 05.01.2026 | 2,34 | 2,38 | 2,30 | 2,38 | 2,15% | - |