2,335€
0,32%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,33 | 2,34 | 2,31 | 2,33 | 0,21% | - |
| 21.08.2025 | 2,32 | 2,35 | 2,31 | 2,33 | 0,22% | - |
| 20.08.2025 | 2,33 | 2,35 | 2,31 | 2,32 | -0,11% | - |
| 19.08.2025 | 2,32 | 2,35 | 2,32 | 2,33 | 0,32% | - |
| 18.08.2025 | 2,34 | 2,36 | 2,32 | 2,32 | -0,54% | - |
| 15.08.2025 | 2,35 | 2,37 | 2,33 | 2,33 | -0,53% | - |
| 14.08.2025 | 2,31 | 2,37 | 2,30 | 2,34 | 1,30% | - |
| 13.08.2025 | 2,30 | 2,33 | 2,30 | 2,31 | 0,65% | - |
| 12.08.2025 | 2,31 | 2,34 | 2,30 | 2,30 | -0,43% | - |
| 11.08.2025 | 2,30 | 2,32 | 2,30 | 2,31 | 0,22% | - |
| 08.08.2025 | 2,36 | 2,36 | 2,28 | 2,30 | -1,92% | - |
| 07.08.2025 | 2,29 | 2,36 | 2,29 | 2,35 | 2,51% | - |
| 06.08.2025 | 2,31 | 2,34 | 2,28 | 2,29 | -1,08% | - |
| 05.08.2025 | 2,32 | 2,34 | 2,31 | 2,32 | 0,00% | - |
| 04.08.2025 | 2,30 | 2,33 | 2,30 | 2,32 | 0,76% | - |
| 01.08.2025 | 2,34 | 2,35 | 2,29 | 2,30 | -2,03% | - |
| 31.07.2025 | 2,36 | 2,37 | 2,32 | 2,35 | -1,47% | - |
| 30.07.2025 | 2,40 | 2,42 | 2,38 | 2,38 | -0,42% | - |
| 29.07.2025 | 2,41 | 2,43 | 2,39 | 2,39 | -0,73% | - |
| 28.07.2025 | 2,42 | 2,46 | 2,41 | 2,41 | -0,82% | - |
| 25.07.2025 | 2,40 | 2,45 | 2,39 | 2,43 | 1,15% | - |
| 24.07.2025 | 2,47 | 2,47 | 2,40 | 2,40 | -2,64% | - |
| 23.07.2025 | 2,41 | 2,47 | 2,41 | 2,47 | 2,49% | - |
| 22.07.2025 | 2,37 | 2,43 | 2,37 | 2,41 | 1,05% | - |
| 21.07.2025 | 2,54 | 2,56 | 2,34 | 2,38 | -6,21% | - |
| 18.07.2025 | 2,56 | 2,57 | 2,54 | 2,54 | -0,88% | - |
| 17.07.2025 | 2,58 | 2,60 | 2,55 | 2,56 | -0,78% | - |
| 16.07.2025 | 2,57 | 2,60 | 2,55 | 2,58 | 0,39% | - |
| 15.07.2025 | 2,55 | 2,60 | 2,55 | 2,57 | 0,88% | - |
| 14.07.2025 | 2,55 | 2,57 | 2,52 | 2,55 | 0,30% | - |
| 11.07.2025 | 2,52 | 2,59 | 2,51 | 2,54 | 0,49% | - |
| 10.07.2025 | 2,56 | 2,59 | 2,53 | 2,53 | -1,37% | - |
| 09.07.2025 | 2,58 | 2,61 | 2,56 | 2,56 | -0,68% | - |
| 08.07.2025 | 2,57 | 2,60 | 2,57 | 2,58 | 0,29% | - |
| 07.07.2025 | 2,53 | 2,59 | 2,53 | 2,57 | 1,58% | - |
| 04.07.2025 | 2,57 | 2,57 | 2,53 | 2,53 | -1,07% | - |
| 03.07.2025 | 2,53 | 2,57 | 2,53 | 2,56 | 1,29% | - |
| 02.07.2025 | 2,60 | 2,60 | 2,51 | 2,53 | -2,13% | - |
| 01.07.2025 | 2,59 | 2,62 | 2,58 | 2,58 | -0,29% | - |
| 30.06.2025 | 2,57 | 2,63 | 2,57 | 2,59 | 1,07% | - |
| 27.06.2025 | 2,57 | 2,60 | 2,56 | 2,56 | -0,39% | - |
| 26.06.2025 | 2,58 | 2,60 | 2,56 | 2,57 | 0,19% | - |
| 25.06.2025 | 2,56 | 2,59 | 2,55 | 2,57 | 0,49% | - |
| 24.06.2025 | 2,58 | 2,59 | 2,54 | 2,56 | 0,20% | - |
| 23.06.2025 | 2,52 | 2,56 | 2,51 | 2,55 | 0,99% | - |
| 20.06.2025 | 2,57 | 2,58 | 2,52 | 2,53 | -0,79% | - |
| 19.06.2025 | 2,55 | 2,55 | 2,53 | 2,55 | -0,20% | - |
| 18.06.2025 | 2,53 | 2,58 | 2,53 | 2,55 | 0,99% | - |
| 17.06.2025 | 2,53 | 2,56 | 2,52 | 2,53 | -0,59% | - |
| 16.06.2025 | 2,51 | 2,57 | 2,51 | 2,54 | 1,20% | - |
| 13.06.2025 | 2,54 | 2,54 | 2,48 | 2,51 | -0,59% | - |
| 12.06.2025 | 2,55 | 2,56 | 2,51 | 2,53 | -0,79% | - |
| 11.06.2025 | 2,57 | 2,59 | 2,55 | 2,55 | -0,97% | - |
| 10.06.2025 | 2,57 | 2,61 | 2,56 | 2,57 | 0,00% | - |
| 09.06.2025 | 2,58 | 2,61 | 2,56 | 2,57 | -0,48% | - |
| 06.06.2025 | 2,58 | 2,61 | 2,56 | 2,58 | 0,58% | - |
| 05.06.2025 | 2,55 | 2,59 | 2,55 | 2,57 | 0,59% | - |
| 04.06.2025 | 2,50 | 2,57 | 2,50 | 2,55 | 2,10% | - |
| 03.06.2025 | 2,49 | 2,52 | 2,48 | 2,50 | 0,20% | - |
| 02.06.2025 | 2,50 | 2,52 | 2,48 | 2,50 | 0,00% | - |
| 30.05.2025 | 2,50 | 2,55 | 2,49 | 2,50 | -0,50% | - |
| 29.05.2025 | 2,54 | 2,58 | 2,49 | 2,51 | -1,08% | - |
| 28.05.2025 | 2,56 | 2,59 | 2,53 | 2,54 | -1,07% | - |
| 27.05.2025 | 2,58 | 2,61 | 2,55 | 2,56 | -0,97% | - |
| 26.05.2025 | 2,55 | 2,61 | 2,55 | 2,59 | 1,37% | - |
| 23.05.2025 | 2,56 | 2,59 | 2,52 | 2,55 | -0,10% | 500,00 |
| 22.05.2025 | 2,55 | 2,57 | 2,52 | 2,56 | 0,20% | - |
| 21.05.2025 | 2,57 | 2,58 | 2,54 | 2,55 | -0,68% | - |
| 20.05.2025 | 2,56 | 2,61 | 2,52 | 2,57 | 0,29% | - |
| 19.05.2025 | 2,54 | 2,56 | 2,52 | 2,56 | 0,79% | 390,00 |
| 16.05.2025 | 2,53 | 2,59 | 2,51 | 2,54 | 0,30% | - |
| 15.05.2025 | 2,49 | 2,54 | 2,48 | 2,53 | 1,81% | - |
| 14.05.2025 | 2,49 | 2,55 | 2,48 | 2,49 | 0,00% | - |
| 13.05.2025 | 2,50 | 2,56 | 2,46 | 2,49 | -0,10% | - |
| 12.05.2025 | 2,53 | 2,54 | 2,47 | 2,49 | 0,00% | - |
| 09.05.2025 | 2,46 | 2,50 | 2,45 | 2,49 | 1,32% | - |
| 08.05.2025 | 2,45 | 2,49 | 2,43 | 2,46 | 0,31% | - |
| 07.05.2025 | 2,44 | 2,47 | 2,41 | 2,45 | 0,51% | - |
| 06.05.2025 | 2,46 | 2,47 | 2,43 | 2,44 | -1,12% | - |
| 05.05.2025 | 2,44 | 2,47 | 2,40 | 2,47 | 1,02% | 200,00 |
| 02.05.2025 | 2,42 | 2,45 | 2,40 | 2,44 | 1,88% | - |
| 30.04.2025 | 2,40 | 2,42 | 2,36 | 2,40 | 0,21% | - |
| 29.04.2025 | 2,38 | 2,40 | 2,37 | 2,39 | 0,53% | - |
| 28.04.2025 | 2,39 | 2,43 | 2,37 | 2,38 | -0,83% | - |
| 25.04.2025 | 2,38 | 2,41 | 2,37 | 2,40 | 1,16% | - |
| 24.04.2025 | 2,33 | 2,37 | 2,32 | 2,37 | 1,94% | - |
| 23.04.2025 | 2,32 | 2,35 | 2,30 | 2,33 | 2,09% | - |
| 22.04.2025 | 2,24 | 2,29 | 2,23 | 2,28 | 0,89% | - |
| 17.04.2025 | 2,22 | 2,28 | 2,22 | 2,26 | 1,57% | - |
| 16.04.2025 | 2,29 | 2,30 | 2,20 | 2,22 | -2,95% | - |
| 15.04.2025 | 2,21 | 2,30 | 2,20 | 2,29 | 3,85% | - |
| 14.04.2025 | 2,18 | 2,23 | 2,18 | 2,21 | 1,03% | - |
| 11.04.2025 | 2,17 | 2,19 | 2,09 | 2,18 | 0,81% | - |
| 10.04.2025 | 2,41 | 2,41 | 2,10 | 2,17 | -1,14% | - |
| 09.04.2025 | 2,13 | 2,22 | 2,12 | 2,19 | 1,39% | - |
| 08.04.2025 | 2,16 | 2,27 | 2,13 | 2,16 | 0,23% | - |
| 07.04.2025 | 2,14 | 2,27 | 2,10 | 2,16 | -2,93% | - |
| 04.04.2025 | 2,33 | 2,36 | 2,19 | 2,22 | -4,72% | - |
| 03.04.2025 | 2,39 | 2,42 | 2,33 | 2,33 | -4,99% | - |
| 02.04.2025 | 2,45 | 2,46 | 2,40 | 2,45 | 0,10% | - |