2,553€
-1,07%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.07.2025 | 2,58 | 2,60 | 2,55 | 2,56 | -0,97% | - |
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% | - |
01.04.2025 | 2,46 | 2,46 | 2,42 | 2,45 | -0,20% | - |
31.03.2025 | 2,50 | 2,50 | 2,41 | 2,46 | -2,00% | - |
28.03.2025 | 2,50 | 2,52 | 2,46 | 2,51 | 0,10% | - |
27.03.2025 | 2,50 | 2,51 | 2,46 | 2,50 | 0,00% | - |
26.03.2025 | 2,50 | 2,51 | 2,46 | 2,50 | 0,20% | - |
25.03.2025 | 2,46 | 2,50 | 2,45 | 2,50 | 1,52% | - |
24.03.2025 | 2,44 | 2,46 | 2,42 | 2,46 | 0,82% | - |
21.03.2025 | 2,47 | 2,48 | 2,41 | 2,44 | -1,31% | - |
20.03.2025 | 2,47 | 2,48 | 2,44 | 2,47 | 0,10% | - |
19.03.2025 | 2,48 | 2,50 | 2,45 | 2,47 | -0,20% | - |
18.03.2025 | 2,43 | 2,49 | 2,43 | 2,48 | 1,75% | - |
17.03.2025 | 2,41 | 2,44 | 2,39 | 2,43 | 0,83% | - |
14.03.2025 | 2,36 | 2,42 | 2,36 | 2,41 | 2,22% | - |
13.03.2025 | 2,43 | 2,45 | 2,35 | 2,36 | -2,88% | - |
12.03.2025 | 2,36 | 2,44 | 2,34 | 2,43 | 2,86% | - |
11.03.2025 | 2,37 | 2,39 | 2,32 | 2,36 | 0,00% | - |
10.03.2025 | 2,37 | 2,41 | 2,35 | 2,36 | -0,42% | - |
07.03.2025 | 2,36 | 2,39 | 2,35 | 2,37 | 0,21% | - |
06.03.2025 | 2,40 | 2,43 | 2,37 | 2,37 | -1,46% | - |
05.03.2025 | 2,39 | 2,41 | 2,37 | 2,40 | 1,26% | - |
04.03.2025 | 2,38 | 2,42 | 2,34 | 2,37 | -0,21% | - |
03.03.2025 | 2,42 | 2,43 | 2,37 | 2,38 | -0,94% | - |
28.02.2025 | 2,40 | 2,41 | 2,37 | 2,40 | 0,21% | - |
27.02.2025 | 2,41 | 2,41 | 2,36 | 2,40 | -0,42% | - |
26.02.2025 | 2,45 | 2,47 | 2,39 | 2,41 | -1,64% | - |
25.02.2025 | 2,41 | 2,45 | 2,40 | 2,45 | 1,45% | - |