2,715€
0,93%
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 | 2,69 | 2,74 | 2,68 | 2,72 | 1,02% | - |
| 08.05.2024 | 2,72 | 2,74 | 2,66 | 2,69 | -1,01% | - |
| 07.05.2024 | 2,70 | 2,75 | 2,69 | 2,72 | 0,74% | - |
| 06.05.2024 | 2,69 | 2,74 | 2,69 | 2,70 | 0,19% | - |
| 03.05.2024 | 2,69 | 2,74 | 2,68 | 2,69 | 0,28% | - |
| 02.05.2024 | 2,53 | 2,69 | 2,53 | 2,69 | 6,23% | - |
| 30.04.2024 | 2,55 | 2,59 | 2,52 | 2,53 | -0,79% | - |
| 29.04.2024 | 2,54 | 2,57 | 2,53 | 2,55 | 0,49% | - |
| 26.04.2024 | 2,52 | 2,56 | 2,50 | 2,54 | 0,30% | - |
| 25.04.2024 | 2,53 | 2,56 | 2,49 | 2,53 | 0,60% | - |
| 24.04.2024 | 2,53 | 2,56 | 2,51 | 2,51 | -0,79% | - |
| 23.04.2024 | 2,50 | 2,56 | 2,50 | 2,53 | 1,10% | - |
| 22.04.2024 | 2,49 | 2,53 | 2,46 | 2,51 | 0,80% | - |
| 19.04.2024 | 2,51 | 2,52 | 2,47 | 2,49 | -0,80% | - |
| 18.04.2024 | 2,48 | 2,52 | 2,46 | 2,51 | 1,21% | - |
| 17.04.2024 | 2,52 | 2,55 | 2,47 | 2,48 | -1,88% | - |
| 16.04.2024 | 2,59 | 2,60 | 2,50 | 2,52 | -2,42% | - |
| 15.04.2024 | 2,66 | 2,68 | 2,58 | 2,59 | -2,18% | - |
| 12.04.2024 | 2,65 | 2,69 | 2,64 | 2,64 | -0,38% | - |
| 11.04.2024 | 2,56 | 2,66 | 2,56 | 2,65 | 3,82% | - |
| 10.04.2024 | 2,54 | 2,57 | 2,52 | 2,56 | 0,99% | - |
| 09.04.2024 | 2,59 | 2,61 | 2,52 | 2,53 | -2,41% | - |
| 08.04.2024 | 2,57 | 2,60 | 2,55 | 2,59 | 0,88% | - |
| 05.04.2024 | 2,57 | 2,59 | 2,52 | 2,57 | 0,29% | - |
| 04.04.2024 | 2,58 | 2,61 | 2,56 | 2,56 | -0,49% | - |
| 03.04.2024 | 2,57 | 2,61 | 2,55 | 2,58 | 0,10% | - |
| 02.04.2024 | 2,58 | 2,64 | 2,57 | 2,57 | -0,29% | - |
| 28.03.2024 | 2,60 | 2,65 | 2,55 | 2,58 | -4,09% | - |
| 27.03.2024 | 2,69 | 2,75 | 2,67 | 2,69 | 0,00% | - |
| 26.03.2024 | 2,65 | 2,73 | 2,65 | 2,69 | 1,13% | - |
| 25.03.2024 | 2,67 | 2,68 | 2,64 | 2,66 | -0,37% | - |
| 22.03.2024 | 2,69 | 2,71 | 2,67 | 2,67 | -0,74% | - |
| 21.03.2024 | 2,72 | 2,75 | 2,69 | 2,69 | -0,74% | - |
| 20.03.2024 | 2,69 | 2,72 | 2,68 | 2,71 | 0,74% | - |
| 19.03.2024 | 2,74 | 2,77 | 2,69 | 2,69 | -1,82% | - |
| 18.03.2024 | 2,78 | 2,81 | 2,73 | 2,74 | -1,08% | - |
| 15.03.2024 | 2,77 | 2,83 | 2,76 | 2,77 | 0,00% | 1.250,00 |
| 14.03.2024 | 2,82 | 2,85 | 2,76 | 2,77 | -1,77% | - |
| 13.03.2024 | 2,86 | 2,89 | 2,81 | 2,82 | -1,40% | - |
| 12.03.2024 | 2,82 | 2,88 | 2,81 | 2,86 | 1,42% | - |
| 11.03.2024 | 2,83 | 2,86 | 2,80 | 2,82 | -0,35% | - |
| 08.03.2024 | 2,83 | 2,84 | 2,77 | 2,83 | 0,35% | - |
| 07.03.2024 | 2,82 | 2,86 | 2,81 | 2,82 | -0,35% | - |
| 06.03.2024 | 2,82 | 2,86 | 2,81 | 2,83 | 0,35% | - |
| 05.03.2024 | 2,84 | 2,87 | 2,81 | 2,82 | -0,70% | - |
| 04.03.2024 | 2,89 | 2,91 | 2,83 | 2,84 | -1,39% | - |
| 01.03.2024 | 2,89 | 2,92 | 2,86 | 2,88 | -0,35% | - |
| 29.02.2024 | 2,92 | 2,96 | 2,87 | 2,89 | -0,69% | - |
| 28.02.2024 | 2,93 | 2,94 | 2,91 | 2,91 | -0,68% | 337,00 |
| 27.02.2024 | 2,91 | 2,96 | 2,90 | 2,93 | 0,69% | - |
| 26.02.2024 | 2,90 | 2,96 | 2,89 | 2,91 | 0,69% | - |
| 23.02.2024 | 2,95 | 2,98 | 2,89 | 2,89 | -2,03% | - |
| 22.02.2024 | 2,83 | 2,98 | 2,82 | 2,95 | 4,24% | 660,00 |
| 21.02.2024 | 2,83 | 2,88 | 2,81 | 2,83 | 0,00% | - |
| 20.02.2024 | 2,89 | 2,90 | 2,83 | 2,83 | -2,08% | - |
| 19.02.2024 | 2,95 | 3,01 | 2,85 | 2,89 | -2,03% | - |
| 16.02.2024 | 2,96 | 2,98 | 2,93 | 2,95 | -0,67% | - |
| 15.02.2024 | 2,93 | 3,00 | 2,91 | 2,97 | 1,02% | - |
| 14.02.2024 | 2,88 | 2,94 | 2,87 | 2,94 | 2,08% | - |
| 13.02.2024 | 2,98 | 3,00 | 2,87 | 2,88 | -3,36% | - |
| 12.02.2024 | 2,88 | 3,01 | 2,87 | 2,98 | 3,47% | - |
| 09.02.2024 | 2,89 | 2,91 | 2,87 | 2,88 | -0,35% | - |
| 08.02.2024 | 2,93 | 2,95 | 2,87 | 2,89 | -1,37% | - |
| 07.02.2024 | 2,94 | 2,97 | 2,92 | 2,93 | -0,34% | - |
| 06.02.2024 | 2,91 | 2,95 | 2,90 | 2,94 | 1,03% | - |
| 05.02.2024 | 2,93 | 2,98 | 2,90 | 2,91 | -0,68% | - |
| 02.02.2024 | 2,97 | 3,01 | 2,93 | 2,93 | -1,35% | - |
| 01.02.2024 | 3,03 | 3,06 | 2,95 | 2,97 | -1,33% | - |
| 31.01.2024 | 3,00 | 3,04 | 2,96 | 3,01 | 0,33% | - |
| 30.01.2024 | 3,04 | 3,09 | 2,98 | 3,00 | -1,32% | - |
| 29.01.2024 | 3,04 | 3,08 | 3,00 | 3,04 | 0,00% | - |
| 26.01.2024 | 2,99 | 3,05 | 2,98 | 3,04 | 1,67% | - |
| 25.01.2024 | 2,90 | 3,02 | 2,89 | 2,99 | 3,10% | - |
| 24.01.2024 | 2,86 | 2,91 | 2,84 | 2,90 | 1,05% | - |
| 23.01.2024 | 2,89 | 2,94 | 2,85 | 2,87 | -0,69% | - |
| 22.01.2024 | 2,86 | 2,92 | 2,84 | 2,89 | 1,40% | - |
| 19.01.2024 | 2,89 | 2,90 | 2,82 | 2,85 | -1,38% | - |
| 18.01.2024 | 2,89 | 2,98 | 2,87 | 2,89 | 0,00% | - |
| 17.01.2024 | 2,89 | 2,93 | 2,86 | 2,89 | -0,69% | - |
| 16.01.2024 | 3,15 | 3,16 | 2,88 | 2,91 | -7,62% | - |
| 15.01.2024 | 3,13 | 3,16 | 3,10 | 3,15 | 0,96% | - |
| 12.01.2024 | 3,17 | 3,22 | 3,12 | 3,12 | -1,27% | - |
| 11.01.2024 | 3,24 | 3,29 | 3,14 | 3,16 | -2,47% | - |
| 10.01.2024 | 3,21 | 3,26 | 3,20 | 3,24 | 0,62% | - |
| 09.01.2024 | 3,22 | 3,29 | 3,22 | 3,22 | -0,62% | - |
| 08.01.2024 | 3,14 | 3,25 | 3,12 | 3,24 | 3,18% | 100,00 |
| 05.01.2024 | 3,23 | 3,27 | 3,14 | 3,14 | -3,09% | - |
| 04.01.2024 | 3,19 | 3,27 | 3,19 | 3,24 | 1,57% | - |
| 03.01.2024 | 3,16 | 3,22 | 3,13 | 3,19 | 0,95% | - |
| 02.01.2024 | 3,27 | 3,29 | 3,16 | 3,16 | -2,77% | - |
| 29.12.2023 | 3,23 | 3,27 | 3,23 | 3,25 | 0,62% | - |
| 28.12.2023 | 3,22 | 3,27 | 3,22 | 3,23 | 0,31% | - |
| 27.12.2023 | 3,19 | 3,24 | 3,15 | 3,22 | 1,58% | - |
| 22.12.2023 | 3,17 | 3,23 | 3,16 | 3,17 | 0,00% | - |
| 21.12.2023 | 3,18 | 3,20 | 3,13 | 3,17 | 0,00% | - |
| 20.12.2023 | 3,12 | 3,20 | 3,10 | 3,17 | 1,60% | - |
| 19.12.2023 | 3,08 | 3,14 | 3,06 | 3,12 | 1,30% | - |
| 18.12.2023 | 3,11 | 3,13 | 3,05 | 3,08 | -0,65% | 350,00 |
| 15.12.2023 | 3,18 | 3,23 | 3,09 | 3,10 | -2,52% | - |
| 14.12.2023 | 3,25 | 3,25 | 3,16 | 3,18 | 0,32% | - |