2,280€
-0,87%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,29 | 2,30 | 2,27 | 2,29 | -0,43% | - |
| 08.07.2026 | 2,31 | 2,32 | 2,29 | 2,30 | 0,00% | - |
| 07.07.2026 | 2,24 | 2,31 | 2,22 | 2,30 | 2,22% | - |
| 06.07.2026 | 2,24 | 2,26 | 2,22 | 2,25 | 0,90% | - |
| 03.07.2026 | 2,24 | 2,26 | 2,22 | 2,23 | -0,45% | - |
| 02.07.2026 | 2,24 | 2,26 | 2,20 | 2,24 | 0,45% | - |
| 01.07.2026 | 2,18 | 2,24 | 2,17 | 2,23 | 2,29% | 5.680,00 |
| 30.06.2026 | 2,18 | 2,20 | 2,16 | 2,18 | 0,46% | - |
| 29.06.2026 | 2,17 | 2,19 | 2,15 | 2,17 | 0,00% | - |
| 26.06.2026 | 2,13 | 2,17 | 2,10 | 2,17 | 1,40% | - |
| 25.06.2026 | 2,14 | 2,16 | 2,13 | 2,14 | -0,47% | - |
| 24.06.2026 | 2,11 | 2,16 | 2,11 | 2,15 | 1,90% | - |
| 23.06.2026 | 2,09 | 2,12 | 2,07 | 2,11 | 0,48% | - |
| 22.06.2026 | 2,09 | 2,12 | 2,08 | 2,10 | -0,47% | - |
| 19.06.2026 | 2,13 | 2,14 | 2,09 | 2,11 | -0,94% | - |
| 18.06.2026 | 2,10 | 2,14 | 2,08 | 2,13 | 0,47% | - |
| 17.06.2026 | 2,10 | 2,14 | 2,09 | 2,12 | 1,44% | - |
| 16.06.2026 | 2,11 | 2,14 | 2,09 | 2,09 | -1,42% | - |
| 15.06.2026 | 2,22 | 2,22 | 2,09 | 2,12 | -0,93% | - |
| 12.06.2026 | 2,20 | 2,21 | 2,11 | 2,14 | -2,28% | - |
| 11.06.2026 | 2,20 | 2,20 | 2,19 | 2,19 | 3,30% | - |
| 10.06.2026 | 2,10 | 2,14 | 2,09 | 2,12 | 0,00% | - |
| 09.06.2026 | 2,10 | 2,14 | 2,09 | 2,12 | 0,47% | - |
| 05.06.2026 | 2,10 | 2,16 | 2,09 | 2,11 | 0,00% | - |
| 04.06.2026 | 2,05 | 2,12 | 2,05 | 2,11 | 0,00% | - |
| 03.06.2026 | 2,10 | 2,11 | 2,09 | 2,11 | 0,00% | - |
| 02.06.2026 | 2,08 | 2,13 | 2,07 | 2,11 | 1,44% | - |
| 01.06.2026 | 2,08 | 2,11 | 2,03 | 2,08 | 0,48% | 8.294,00 |
| 29.05.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 2,22% | - |
| 28.05.2026 | 2,01 | 2,05 | 2,00 | 2,03 | -1,70% | - |
| 27.05.2026 | 2,05 | 2,07 | 2,04 | 2,06 | 0,00% | - |
| 26.05.2026 | 2,07 | 2,07 | 2,06 | 2,06 | 0,98% | - |
| 22.05.2026 | 2,05 | 2,06 | 2,01 | 2,04 | 0,74% | - |
| 21.05.2026 | 2,01 | 2,05 | 2,00 | 2,03 | 0,50% | - |
| 20.05.2026 | 2,00 | 2,02 | 1,98 | 2,02 | 0,25% | - |
| 19.05.2026 | 2,01 | 2,03 | 2,01 | 2,01 | 2,81% | - |
| 18.05.2026 | 1,97 | 1,98 | 1,96 | 1,96 | -1,51% | - |
| 15.05.2026 | 2,00 | 2,00 | 1,98 | 1,99 | -1,24% | - |
| 14.05.2026 | 1,98 | 2,04 | 1,98 | 2,01 | 1,01% | 447,00 |
| 12.05.2026 | 2,03 | 2,03 | 1,98 | 1,99 | -2,93% | - |
| 08.05.2026 | 2,05 | 2,07 | 2,04 | 2,05 | -1,44% | - |
| 07.05.2026 | 2,07 | 2,09 | 2,03 | 2,08 | 0,48% | - |
| 06.05.2026 | 2,03 | 2,07 | 2,03 | 2,07 | 0,00% | - |
| 05.05.2026 | 2,03 | 2,09 | 2,02 | 2,07 | -1,43% | - |
| 04.05.2026 | 2,09 | 2,10 | 2,09 | 2,10 | 0,48% | - |
| 30.04.2026 | 2,03 | 2,11 | 2,02 | 2,09 | 2,45% | - |
| 29.04.2026 | 2,03 | 2,05 | 2,02 | 2,04 | -0,97% | - |
| 28.04.2026 | 2,03 | 2,06 | 2,02 | 2,06 | 1,73% | - |
| 27.04.2026 | 2,01 | 2,04 | 2,00 | 2,03 | 2,79% | - |
| 24.04.2026 | 1,97 | 1,98 | 1,97 | 1,97 | 0,51% | - |
| 23.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,24% | - |
| 22.04.2026 | 1,99 | 2,01 | 1,99 | 2,01 | 1,26% | - |
| 21.04.2026 | 1,99 | 2,04 | 1,96 | 1,98 | 0,25% | 900,00 |
| 20.04.2026 | 1,99 | 1,99 | 1,97 | 1,98 | 0,51% | - |
| 17.04.2026 | 1,95 | 1,98 | 1,94 | 1,97 | 0,51% | - |
| 16.04.2026 | 1,92 | 1,96 | 1,92 | 1,96 | 1,82% | 2.700,00 |
| 15.04.2026 | 1,91 | 1,94 | 1,90 | 1,92 | 2,13% | 1.000,00 |
| 14.04.2026 | 1,88 | 1,89 | 1,88 | 1,88 | -0,27% | - |
| 13.04.2026 | 1,85 | 1,91 | 1,85 | 1,89 | -1,57% | 1.101,00 |
| 10.04.2026 | 1,83 | 1,93 | 1,83 | 1,92 | 7,58% | - |
| 09.04.2026 | 1,77 | 1,79 | 1,77 | 1,78 | -4,04% | - |
| 08.04.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 6,61% | - |
| 07.04.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,06% | - |
| 02.04.2026 | 1,70 | 1,75 | 1,70 | 1,74 | 0,58% | - |
| 01.04.2026 | 1,77 | 1,78 | 1,70 | 1,73 | -0,92% | - |
| 31.03.2026 | 1,73 | 1,77 | 1,73 | 1,75 | 2,76% | - |
| 30.03.2026 | 1,75 | 1,78 | 1,70 | 1,70 | -2,97% | - |
| 27.03.2026 | 1,73 | 1,83 | 1,73 | 1,75 | 2,40% | - |
| 26.03.2026 | 1,71 | 1,72 | 1,68 | 1,71 | -5,83% | - |
| 25.03.2026 | 1,80 | 1,82 | 1,79 | 1,82 | 1,06% | - |
| 24.03.2026 | 1,79 | 1,84 | 1,77 | 1,80 | -1,86% | - |
| 23.03.2026 | 1,82 | 1,86 | 1,81 | 1,83 | -2,97% | 1.000,00 |
| 20.03.2026 | 1,89 | 1,91 | 1,88 | 1,89 | 0,64% | - |
| 19.03.2026 | 1,87 | 1,93 | 1,86 | 1,88 | -2,70% | - |
| 18.03.2026 | 1,95 | 1,96 | 1,93 | 1,93 | -0,52% | - |
| 17.03.2026 | 1,92 | 1,95 | 1,91 | 1,94 | 0,05% | - |
| 16.03.2026 | 1,97 | 1,99 | 1,92 | 1,94 | -1,37% | 250,00 |
| 13.03.2026 | 1,95 | 1,99 | 1,95 | 1,96 | -0,51% | - |
| 12.03.2026 | 1,95 | 1,98 | 1,95 | 1,97 | -0,18% | - |
| 11.03.2026 | 1,97 | 2,00 | 1,96 | 1,98 | -0,40% | - |
| 10.03.2026 | 1,98 | 2,01 | 1,98 | 1,99 | 1,35% | - |
| 09.03.2026 | 1,94 | 1,98 | 1,93 | 1,96 | -1,19% | - |
| 06.03.2026 | 1,91 | 2,00 | 1,90 | 1,98 | 5,40% | - |
| 05.03.2026 | 1,86 | 1,89 | 1,86 | 1,88 | 0,75% | - |
| 04.03.2026 | 1,86 | 1,89 | 1,86 | 1,87 | -0,85% | - |
| 03.03.2026 | 1,91 | 1,94 | 1,88 | 1,88 | -2,23% | - |
| 02.03.2026 | 1,95 | 1,98 | 1,90 | 1,93 | -1,43% | - |
| 27.02.2026 | 1,96 | 1,96 | 1,95 | 1,95 | 1,19% | - |
| 26.02.2026 | 1,84 | 1,93 | 1,84 | 1,93 | 3,43% | 312.496,00 |
| 25.02.2026 | 1,81 | 1,88 | 1,81 | 1,87 | 2,64% | 110.156,00 |
| 24.02.2026 | 1,82 | 1,85 | 1,79 | 1,82 | 0,50% | - |
| 23.02.2026 | 1,77 | 1,87 | 1,75 | 1,81 | 2,32% | 1.068,00 |
| 20.02.2026 | 1,73 | 1,78 | 1,73 | 1,77 | 2,02% | 1.210,00 |
| 19.02.2026 | 1,73 | 1,75 | 1,72 | 1,73 | 1,40% | 1.626,00 |
| 18.02.2026 | 1,73 | 1,75 | 1,71 | 1,71 | -0,47% | - |
| 17.02.2026 | 1,71 | 1,72 | 1,67 | 1,72 | -0,17% | 156.359,00 |
| 16.02.2026 | 1,70 | 1,75 | 1,68 | 1,72 | -1,94% | 50.299,00 |
| 13.02.2026 | 1,73 | 1,77 | 1,72 | 1,76 | -0,68% | - |
| 12.02.2026 | 1,75 | 1,78 | 1,71 | 1,77 | 0,97% | 5.108,00 |
| 11.02.2026 | 1,77 | 1,81 | 1,72 | 1,75 | 3,80% | 21.029,00 |