2,730€
6,64%
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 | 2,68 | 2,74 | 2,61 | 2,73 | 6,74% | - |
| 08.05.2024 | 2,64 | 2,64 | 2,56 | 2,56 | -0,97% | - |
| 07.05.2024 | 2,65 | 2,65 | 2,59 | 2,59 | -1,52% | - |
| 06.05.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 2,54% | - |
| 03.05.2024 | 2,62 | 2,62 | 2,56 | 2,56 | 1,79% | - |
| 02.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,57% | - |
| 30.04.2024 | 2,49 | 2,49 | 2,41 | 2,41 | -1,43% | - |
| 29.04.2024 | 2,45 | 2,45 | 2,44 | 2,44 | 1,67% | - |
| 26.04.2024 | 2,46 | 2,46 | 2,40 | 2,40 | 0,00% | - |
| 25.04.2024 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 24.04.2024 | 2,46 | 2,46 | 2,40 | 2,40 | 0,00% | - |
| 23.04.2024 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 22.04.2024 | 2,41 | 2,41 | 2,40 | 2,40 | 0,00% | - |
| 19.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 18.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 17.04.2024 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 16.04.2024 | 2,47 | 2,47 | 2,40 | 2,40 | -6,25% | - |
| 15.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 12.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,58% | - |
| 11.04.2024 | 2,53 | 2,53 | 2,52 | 2,52 | 2,44% | - |
| 10.04.2024 | 2,48 | 2,48 | 2,46 | 2,46 | 3,15% | - |
| 09.04.2024 | 2,52 | 2,52 | 2,38 | 2,38 | -4,03% | - |
| 08.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,43% | - |
| 05.04.2024 | 2,49 | 2,49 | 2,45 | 2,45 | -0,20% | - |
| 04.04.2024 | 2,50 | 2,50 | 2,45 | 2,45 | 0,62% | - |
| 03.04.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -0,20% | - |
| 02.04.2024 | 2,54 | 2,54 | 2,44 | 2,44 | -0,81% | - |
| 28.03.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -3,15% | - |
| 27.03.2024 | 2,62 | 2,62 | 2,54 | 2,54 | -0,78% | - |
| 26.03.2024 | 2,60 | 2,60 | 2,56 | 2,56 | 0,79% | - |
| 25.03.2024 | 2,58 | 2,58 | 2,54 | 2,54 | 0,00% | - |
| 22.03.2024 | 2,62 | 2,62 | 2,54 | 2,54 | -1,55% | - |
| 21.03.2024 | 2,66 | 2,66 | 2,58 | 2,58 | 0,00% | - |
| 20.03.2024 | 2,62 | 2,62 | 2,58 | 2,58 | 0,78% | - |
| 19.03.2024 | 2,68 | 2,68 | 2,56 | 2,56 | -5,19% | - |
| 18.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 15.03.2024 | 2,70 | 2,70 | 2,64 | 2,64 | 0,00% | - |
| 14.03.2024 | 2,72 | 2,72 | 2,64 | 2,64 | -2,22% | - |
| 13.03.2024 | 2,78 | 2,78 | 2,70 | 2,70 | -1,46% | - |
| 12.03.2024 | 2,76 | 2,76 | 2,74 | 2,74 | 2,24% | - |
| 11.03.2024 | 2,76 | 2,76 | 2,68 | 2,68 | -1,47% | - |
| 08.03.2024 | 2,74 | 2,74 | 2,72 | 2,72 | 0,74% | - |
| 07.03.2024 | 2,76 | 2,76 | 2,70 | 2,70 | 0,00% | - |
| 06.03.2024 | 2,76 | 2,76 | 2,70 | 2,70 | 0,00% | - |
| 05.03.2024 | 2,78 | 2,78 | 2,70 | 2,70 | -4,26% | - |
| 04.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 01.03.2024 | 2,82 | 2,82 | 2,76 | 2,76 | 0,73% | - |
| 29.02.2024 | 2,86 | 2,86 | 2,74 | 2,74 | -1,44% | - |
| 28.02.2024 | 2,84 | 2,84 | 2,78 | 2,78 | -0,71% | - |
| 27.02.2024 | 2,82 | 2,90 | 2,80 | 2,80 | -2,10% | 165,00 |
| 26.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 23.02.2024 | 2,88 | 2,88 | 2,78 | 2,78 | -2,11% | - |
| 22.02.2024 | 2,80 | 2,84 | 2,80 | 2,84 | 5,19% | - |
| 21.02.2024 | 2,78 | 2,78 | 2,70 | 2,70 | 0,00% | - |
| 20.02.2024 | 2,78 | 2,78 | 2,70 | 2,70 | -2,88% | - |
| 19.02.2024 | 2,86 | 2,86 | 2,78 | 2,78 | -1,42% | - |
| 16.02.2024 | 2,88 | 2,88 | 2,82 | 2,82 | 0,00% | - |
| 15.02.2024 | 2,86 | 2,86 | 2,82 | 2,82 | 0,71% | - |
| 14.02.2024 | 2,82 | 2,82 | 2,80 | 2,80 | 1,45% | - |
| 13.02.2024 | 2,84 | 2,84 | 2,76 | 2,76 | -3,50% | - |
| 12.02.2024 | 2,80 | 2,86 | 2,80 | 2,86 | 3,62% | - |
| 09.02.2024 | 2,82 | 2,82 | 2,76 | 2,76 | 0,73% | - |
| 08.02.2024 | 2,86 | 2,86 | 2,74 | 2,74 | -2,14% | - |
| 07.02.2024 | 2,84 | 2,84 | 2,80 | 2,80 | -1,41% | - |
| 06.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 05.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 02.02.2024 | 2,90 | 2,90 | 2,80 | 2,80 | -0,71% | - |
| 01.02.2024 | 2,96 | 2,96 | 2,82 | 2,82 | -2,76% | - |
| 31.01.2024 | 2,92 | 2,92 | 2,90 | 2,90 | 1,40% | - |
| 30.01.2024 | 2,96 | 2,96 | 2,86 | 2,86 | -2,05% | - |
| 29.01.2024 | 2,96 | 2,96 | 2,92 | 2,92 | 0,00% | - |
| 26.01.2024 | 2,94 | 2,94 | 2,92 | 2,92 | 2,10% | - |
| 25.01.2024 | 2,88 | 2,88 | 2,86 | 2,86 | 2,88% | - |
| 24.01.2024 | 2,80 | 2,80 | 2,78 | 2,78 | 1,46% | - |
| 23.01.2024 | 2,84 | 2,84 | 2,74 | 2,74 | -2,14% | - |
| 22.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 19.01.2024 | 2,78 | 2,78 | 2,70 | 2,70 | -1,46% | - |
| 18.01.2024 | 2,84 | 2,84 | 2,74 | 2,74 | -0,72% | - |
| 17.01.2024 | 2,80 | 2,80 | 2,76 | 2,76 | -1,43% | - |
| 16.01.2024 | 2,90 | 2,90 | 2,80 | 2,80 | -7,28% | - |
| 15.01.2024 | 3,00 | 3,02 | 3,00 | 3,02 | 0,67% | - |
| 12.01.2024 | 3,10 | 3,10 | 3,00 | 3,00 | -1,32% | - |
| 11.01.2024 | 3,18 | 3,18 | 3,04 | 3,04 | -1,94% | - |
| 10.01.2024 | 3,12 | 3,12 | 3,10 | 3,10 | 0,00% | - |
| 09.01.2024 | 3,20 | 3,20 | 3,10 | 3,10 | 1,31% | - |
| 08.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 05.01.2024 | 3,14 | 3,14 | 3,02 | 3,02 | -3,82% | - |
| 04.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 03.01.2024 | 3,04 | 3,08 | 3,04 | 3,08 | 1,32% | - |
| 02.01.2024 | 3,18 | 3,18 | 3,04 | 3,04 | -2,56% | - |
| 29.12.2023 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 28.12.2023 | 3,14 | 3,14 | 3,10 | 3,10 | -0,64% | - |
| 27.12.2023 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 22.12.2023 | 3,08 | 3,08 | 3,06 | 3,06 | 0,00% | - |
| 21.12.2023 | 3,02 | 3,06 | 3,02 | 3,06 | 0,00% | - |
| 20.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 2,00% | - |
| 19.12.2023 | 3,04 | 3,04 | 3,00 | 3,00 | 1,35% | - |
| 18.12.2023 | 3,02 | 3,02 | 2,96 | 2,96 | -0,67% | - |
| 15.12.2023 | 3,08 | 3,08 | 2,98 | 2,98 | -2,61% | - |
| 14.12.2023 | 3,12 | 3,12 | 3,06 | 3,06 | 1,32% | - |