2,390€
-1,24%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,41 | 2,41 | 2,40 | 2,41 | -0,41% | - |
| 20.10.2026 | 2,41 | 2,42 | 2,38 | 2,42 | 0,41% | - |
| 19.10.2026 | 2,39 | 2,41 | 2,39 | 2,41 | 0,00% | - |
| 16.10.2026 | 2,39 | 2,43 | 2,34 | 2,41 | 7,59% | - |
| 15.10.2026 | 2,25 | 2,25 | 2,23 | 2,24 | -1,75% | - |
| 14.10.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 0,44% | - |
| 13.10.2026 | 2,27 | 2,32 | 2,24 | 2,27 | 2,25% | - |
| 12.10.2026 | 2,21 | 2,23 | 2,21 | 2,22 | -1,33% | - |
| 09.10.2026 | 2,25 | 2,25 | 2,24 | 2,25 | 3,21% | - |
| 08.10.2026 | 2,11 | 2,18 | 2,09 | 2,18 | 5,31% | - |
| 07.10.2026 | 2,07 | 2,08 | 2,06 | 2,07 | -0,48% | - |
| 06.10.2026 | 2,09 | 2,12 | 2,05 | 2,08 | 1,96% | - |
| 05.10.2026 | 2,04 | 2,08 | 2,04 | 2,04 | 0,00% | - |
| 02.10.2026 | 2,06 | 2,07 | 2,03 | 2,04 | -0,97% | - |
| 01.10.2026 | 2,09 | 2,10 | 2,03 | 2,06 | -0,48% | - |
| 30.09.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -0,96% | - |
| 29.09.2026 | 2,08 | 2,09 | 2,06 | 2,09 | 0,97% | 1.440,00 |
| 28.09.2026 | 2,07 | 2,11 | 2,04 | 2,07 | -2,82% | - |
| 25.09.2026 | 2,13 | 2,14 | 2,12 | 2,13 | 2,90% | - |
| 24.09.2026 | 2,09 | 2,09 | 2,07 | 2,07 | -9,61% | - |
| 23.09.2026 | 2,28 | 2,29 | 2,27 | 2,29 | -0,87% | - |
| 22.09.2026 | 2,32 | 2,33 | 2,31 | 2,31 | 1,32% | - |
| 21.09.2026 | 2,30 | 2,30 | 2,28 | 2,28 | 0,00% | - |
| 18.09.2026 | 2,28 | 2,30 | 2,25 | 2,28 | -1,30% | - |
| 17.09.2026 | 2,32 | 2,32 | 2,30 | 2,31 | 1,32% | - |
| 16.09.2026 | 2,28 | 2,29 | 2,28 | 2,28 | -0,87% | - |
| 15.09.2026 | 2,30 | 2,30 | 2,28 | 2,30 | 2,68% | - |
| 14.09.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,44% | - |
| 11.09.2026 | 2,21 | 2,28 | 2,21 | 2,25 | 0,00% | - |
| 10.09.2026 | 2,26 | 2,26 | 2,24 | 2,25 | -0,88% | - |
| 09.09.2026 | 2,27 | 2,27 | 2,26 | 2,27 | -3,40% | - |
| 08.09.2026 | 2,33 | 2,36 | 2,33 | 2,35 | 1,29% | - |
| 07.09.2026 | 2,32 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 04.09.2026 | 2,34 | 2,37 | 2,32 | 2,32 | 0,87% | - |
| 03.09.2026 | 2,30 | 2,31 | 2,29 | 2,30 | -0,43% | - |
| 02.09.2026 | 2,30 | 2,31 | 2,29 | 2,31 | -3,75% | - |
| 01.09.2026 | 2,39 | 2,40 | 2,39 | 2,40 | 0,00% | - |
| 31.08.2026 | 2,39 | 2,41 | 2,39 | 2,40 | -1,23% | - |
| 28.08.2026 | 2,43 | 2,44 | 2,43 | 2,43 | -0,82% | - |
| 27.08.2026 | 2,43 | 2,45 | 2,43 | 2,45 | -0,81% | - |
| 26.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 25.08.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 0,82% | - |
| 24.08.2026 | 2,44 | 2,44 | 2,43 | 2,43 | 0,00% | - |
| 21.08.2026 | 2,43 | 2,44 | 2,40 | 2,43 | 0,00% | - |
| 20.08.2026 | 2,43 | 2,44 | 2,43 | 2,43 | -0,41% | - |
| 19.08.2026 | 2,40 | 2,44 | 2,39 | 2,44 | 2,52% | - |
| 18.08.2026 | 2,37 | 2,38 | 2,36 | 2,38 | -2,46% | - |
| 17.08.2026 | 2,41 | 2,44 | 2,41 | 2,44 | 2,09% | - |
| 12.08.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 0,84% | - |
| 11.08.2026 | 2,38 | 2,38 | 2,37 | 2,37 | 0,42% | - |
| 10.08.2026 | 2,38 | 2,38 | 2,36 | 2,36 | 0,00% | - |
| 07.08.2026 | 2,35 | 2,36 | 2,35 | 2,36 | -2,48% | - |
| 06.08.2026 | 2,43 | 2,43 | 2,42 | 2,42 | 0,83% | - |
| 05.08.2026 | 2,40 | 2,41 | 2,39 | 2,40 | 2,13% | - |
| 04.08.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,00% | - |
| 03.08.2026 | 2,32 | 2,36 | 2,32 | 2,35 | -2,49% | - |
| 31.07.2026 | 2,40 | 2,41 | 2,40 | 2,41 | -0,82% | - |
| 30.07.2026 | 2,43 | 2,46 | 2,39 | 2,43 | 0,00% | - |
| 29.07.2026 | 2,44 | 2,44 | 2,41 | 2,43 | 2,53% | - |
| 28.07.2026 | 2,35 | 2,37 | 2,35 | 2,37 | 1,72% | - |
| 27.07.2026 | 2,33 | 2,34 | 2,33 | 2,33 | 3,56% | - |
| 24.07.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -1,32% | - |
| 23.07.2026 | 2,29 | 2,29 | 2,28 | 2,28 | -2,15% | - |
| 22.07.2026 | 2,34 | 2,34 | 2,33 | 2,33 | -3,72% | - |
| 21.07.2026 | 2,41 | 2,43 | 2,41 | 2,42 | 0,00% | - |
| 20.07.2026 | 2,39 | 2,42 | 2,37 | 2,42 | 0,00% | - |
| 17.07.2026 | 2,39 | 2,43 | 2,39 | 2,42 | -0,41% | - |
| 16.07.2026 | 2,43 | 2,45 | 2,41 | 2,43 | 1,67% | - |
| 15.07.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 1,70% | - |
| 14.07.2026 | 2,34 | 2,35 | 2,34 | 2,35 | -0,84% | - |
| 13.07.2026 | 2,31 | 2,37 | 2,25 | 2,37 | 3,95% | - |
| 10.07.2026 | 2,28 | 2,29 | 2,27 | 2,28 | -0,44% | - |
| 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 |