2,360€
-0,84%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,35 | 2,47 | 2,24 | 2,41 | 1,26% | - |
| 30.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 29.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | - |
| 28.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 27.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 24.07.2026 | 2,12 | 2,38 | 2,12 | 2,16 | -1,82% | 9.000,00 |
| 23.07.2026 | 2,16 | 2,20 | 2,16 | 2,20 | -0,90% | 3.000,00 |
| 22.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 21.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 20.07.2026 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | - |
| 17.07.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | - |
| 16.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 15.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 14.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 13.07.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | - |
| 10.07.2026 | 2,16 | 2,18 | 2,16 | 2,18 | 1,87% | - |
| 09.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 08.07.2026 | 2,18 | 2,18 | 2,14 | 2,14 | 1,90% | - |
| 07.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 06.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 03.07.2026 | 2,12 | 2,12 | 2,10 | 2,10 | 0,00% | - |
| 02.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 01.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 30.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 29.06.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | - |
| 26.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 25.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 24.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 23.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 22.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -4,81% | - |
| 19.06.2026 | 2,00 | 2,08 | 2,00 | 2,08 | 4,52% | 19.500,00 |
| 18.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 17.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 16.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 15.06.2026 | 2,00 | 2,00 | 1,98 | 1,98 | -1,98% | - |
| 12.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 11.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 10.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 09.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 08.06.2026 | 1,99 | 2,04 | 1,97 | 1,97 | -1,01% | 300,00 |
| 05.06.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 1,02% | - |
| 04.06.2026 | 1,93 | 1,97 | 1,93 | 1,97 | 2,07% | - |
| 03.06.2026 | 1,98 | 1,98 | 1,93 | 1,93 | -2,53% | - |
| 02.06.2026 | 1,96 | 1,98 | 1,96 | 1,98 | 2,59% | - |
| 01.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 29.05.2026 | 1,91 | 1,93 | 1,91 | 1,93 | 1,05% | - |
| 28.05.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 1,06% | - |
| 27.05.2026 | 1,91 | 1,91 | 1,89 | 1,89 | -1,05% | - |
| 26.05.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -0,52% | - |
| 25.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 22.05.2026 | 1,90 | 1,92 | 1,90 | 1,92 | 1,05% | - |
| 21.05.2026 | 1,88 | 1,90 | 1,88 | 1,90 | 1,06% | - |
| 20.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 19.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 18.05.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 2,17% | - |
| 15.05.2026 | 1,87 | 1,87 | 1,84 | 1,84 | -0,54% | - |
| 14.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 13.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 12.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 11.05.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -0,52% | - |
| 08.05.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 0,53% | - |
| 07.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 06.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 05.05.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -1,04% | - |
| 04.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 30.04.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 2,11% | - |
| 29.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 28.04.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 0,53% | - |
| 27.04.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 2,16% | - |
| 24.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 23.04.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -0,54% | - |
| 22.04.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 1,09% | - |
| 21.04.2026 | 1,85 | 1,85 | 1,84 | 1,84 | -0,54% | - |
| 20.04.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -1,07% | - |
| 17.04.2026 | 1,83 | 1,87 | 1,83 | 1,87 | 2,19% | - |
| 16.04.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 1,10% | - |
| 15.04.2026 | 2,08 | 2,08 | 1,81 | 1,81 | 0,00% | 200,00 |
| 14.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -13,81% | - |
| 13.04.2026 | 1,81 | 2,10 | 1,81 | 2,10 | 20,69% | 1.500,00 |
| 10.04.2026 | 1,69 | 1,74 | 1,69 | 1,74 | 2,35% | - |
| 09.04.2026 | 1,67 | 1,89 | 1,67 | 1,70 | 1,80% | 1.500,00 |
| 08.04.2026 | 1,63 | 1,67 | 1,63 | 1,67 | 3,09% | - |
| 07.04.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 0,75% | - |
| 02.04.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,37% | - |
| 01.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,12% | - |
| 31.03.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,37% | - |
| 30.03.2026 | 1,64 | 1,64 | 1,61 | 1,61 | 0,50% | - |
| 27.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 26.03.2026 | 1,68 | 1,81 | 1,60 | 1,60 | -5,11% | 600,00 |
| 25.03.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 2,56% | - |
| 24.03.2026 | 1,68 | 1,68 | 1,64 | 1,64 | -1,91% | - |
| 23.03.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -1,65% | - |
| 20.03.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -2,41% | - |
| 19.03.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,47% | - |
| 18.03.2026 | 1,79 | 1,79 | 1,77 | 1,77 | -1,23% | - |
| 17.03.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -0,22% | - |
| 16.03.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -1,54% | - |
| 13.03.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -0,22% | - |
| 12.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 11.03.2026 | 1,86 | 1,86 | 1,83 | 1,83 | -1,83% | - |