2,175€
-1,81%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,26 | 2,28 | 2,25 | 2,25 | -0,66% | - |
| 04.11.2024 | 2,28 | 2,29 | 2,26 | 2,27 | -0,88% | - |
| 01.11.2024 | 2,26 | 2,30 | 2,24 | 2,29 | 1,56% | - |
| 31.10.2024 | 2,30 | 2,33 | 2,24 | 2,25 | -2,30% | - |
| 30.10.2024 | 2,33 | 2,36 | 2,30 | 2,30 | -1,50% | - |
| 29.10.2024 | 2,38 | 2,39 | 2,33 | 2,34 | -1,35% | - |
| 28.10.2024 | 2,36 | 2,38 | 2,34 | 2,37 | 0,51% | - |
| 25.10.2024 | 2,35 | 2,38 | 2,34 | 2,36 | 0,21% | - |
| 24.10.2024 | 2,36 | 2,38 | 2,35 | 2,35 | -0,08% | - |
| 23.10.2024 | 2,33 | 2,41 | 2,33 | 2,36 | -2,40% | - |
| 22.10.2024 | 2,37 | 2,42 | 2,37 | 2,41 | 1,47% | - |
| 21.10.2024 | 2,41 | 2,43 | 2,37 | 2,38 | -1,12% | - |
| 18.10.2024 | 2,30 | 2,44 | 2,30 | 2,41 | 0,63% | - |
| 17.10.2024 | 2,37 | 2,41 | 2,36 | 2,39 | 0,97% | - |
| 16.10.2024 | 2,55 | 2,57 | 2,34 | 2,37 | -7,54% | - |
| 15.10.2024 | 2,55 | 2,58 | 2,54 | 2,56 | 0,87% | - |
| 14.10.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,59% | - |
| 11.10.2024 | 2,42 | 2,53 | 2,42 | 2,52 | 1,00% | - |
| 10.10.2024 | 2,53 | 2,54 | 2,49 | 2,50 | -1,07% | - |
| 09.10.2024 | 2,54 | 2,55 | 2,52 | 2,53 | -0,39% | - |
| 08.10.2024 | 2,53 | 2,55 | 2,51 | 2,54 | -0,59% | - |
| 07.10.2024 | 2,57 | 2,58 | 2,54 | 2,55 | -0,39% | - |
| 04.10.2024 | 2,51 | 2,57 | 2,51 | 2,56 | 1,87% | - |
| 03.10.2024 | 2,53 | 2,55 | 2,50 | 2,51 | -1,37% | - |
| 02.10.2024 | 2,53 | 2,58 | 2,51 | 2,55 | 0,79% | - |
| 01.10.2024 | 2,48 | 2,59 | 2,48 | 2,53 | -0,94% | - |
| 30.09.2024 | 2,58 | 2,59 | 2,53 | 2,55 | -1,01% | - |
| 27.09.2024 | 2,54 | 2,63 | 2,54 | 2,58 | -1,53% | - |
| 26.09.2024 | 2,62 | 2,64 | 2,61 | 2,62 | 0,58% | - |
| 25.09.2024 | 2,58 | 2,61 | 2,58 | 2,60 | 0,12% | - |
| 24.09.2024 | 2,58 | 2,61 | 2,57 | 2,60 | 1,36% | - |
| 23.09.2024 | 2,54 | 2,57 | 2,53 | 2,57 | 1,38% | - |
| 20.09.2024 | 2,56 | 2,58 | 2,52 | 2,53 | -1,75% | - |
| 19.09.2024 | 2,53 | 2,58 | 2,51 | 2,58 | 2,67% | - |
| 18.09.2024 | 2,49 | 2,51 | 2,47 | 2,51 | 0,40% | - |
| 17.09.2024 | 2,51 | 2,54 | 2,49 | 2,50 | 0,12% | - |
| 16.09.2024 | 2,48 | 2,51 | 2,48 | 2,50 | 0,60% | - |
| 13.09.2024 | 2,44 | 2,50 | 2,44 | 2,48 | 1,85% | - |
| 12.09.2024 | 2,32 | 2,45 | 2,32 | 2,44 | 3,05% | - |
| 11.09.2024 | 2,31 | 2,40 | 2,31 | 2,36 | -1,05% | - |
| 10.09.2024 | 2,38 | 2,42 | 2,38 | 2,39 | -0,29% | - |
| 09.09.2024 | 2,39 | 2,42 | 2,38 | 2,40 | 0,84% | - |
| 06.09.2024 | 2,49 | 2,50 | 2,38 | 2,38 | -4,73% | - |
| 05.09.2024 | 2,42 | 2,54 | 2,42 | 2,49 | -0,60% | - |
| 04.09.2024 | 2,43 | 2,53 | 2,43 | 2,51 | -1,45% | - |
| 03.09.2024 | 2,59 | 2,61 | 2,54 | 2,55 | -1,55% | - |
| 02.09.2024 | 2,52 | 2,63 | 2,52 | 2,59 | -0,31% | - |
| 30.08.2024 | 2,62 | 2,63 | 2,59 | 2,59 | 1,69% | - |
| 29.08.2024 | 2,57 | 2,62 | 2,55 | 2,55 | -0,58% | - |
| 28.08.2024 | 2,58 | 2,60 | 2,56 | 2,57 | -0,39% | - |
| 27.08.2024 | 2,63 | 2,63 | 2,57 | 2,58 | -1,27% | - |
| 26.08.2024 | 2,62 | 2,63 | 2,60 | 2,61 | -0,19% | - |
| 23.08.2024 | 2,62 | 2,64 | 2,58 | 2,61 | 0,31% | - |
| 22.08.2024 | 2,60 | 2,64 | 2,60 | 2,61 | -0,12% | - |
| 21.08.2024 | 2,57 | 2,61 | 2,57 | 2,61 | 1,56% | - |
| 20.08.2024 | 2,62 | 2,66 | 2,57 | 2,57 | -2,36% | - |
| 19.08.2024 | 2,50 | 2,65 | 2,50 | 2,63 | 1,35% | - |
| 16.08.2024 | 2,62 | 2,65 | 2,58 | 2,60 | -0,88% | - |
| 15.08.2024 | 2,55 | 2,64 | 2,54 | 2,62 | 3,36% | - |
| 14.08.2024 | 2,57 | 2,59 | 2,52 | 2,53 | -0,67% | - |
| 13.08.2024 | 2,54 | 2,56 | 2,53 | 2,55 | 0,71% | - |
| 12.08.2024 | 2,55 | 2,58 | 2,52 | 2,53 | 0,00% | - |
| 09.08.2024 | 2,52 | 2,56 | 2,51 | 2,53 | 0,76% | - |
| 08.08.2024 | 2,50 | 2,55 | 2,46 | 2,51 | -0,28% | - |
| 07.08.2024 | 2,51 | 2,53 | 2,47 | 2,52 | 2,02% | - |
| 06.08.2024 | 2,51 | 2,52 | 2,45 | 2,47 | 0,28% | - |
| 05.08.2024 | 2,52 | 2,58 | 2,42 | 2,46 | -4,09% | - |
| 02.08.2024 | 2,69 | 2,71 | 2,56 | 2,57 | -4,71% | - |
| 01.08.2024 | 2,82 | 2,84 | 2,70 | 2,70 | -4,67% | - |
| 31.07.2024 | 2,70 | 2,84 | 2,69 | 2,83 | 4,63% | - |
| 30.07.2024 | 2,68 | 2,74 | 2,68 | 2,70 | 0,71% | - |
| 29.07.2024 | 2,60 | 2,70 | 2,60 | 2,68 | 0,00% | - |
| 26.07.2024 | 2,66 | 2,69 | 2,63 | 2,68 | 1,05% | - |
| 25.07.2024 | 2,57 | 2,67 | 2,57 | 2,66 | -0,67% | - |
| 24.07.2024 | 2,66 | 2,69 | 2,61 | 2,67 | 0,30% | - |
| 23.07.2024 | 2,71 | 2,72 | 2,65 | 2,67 | 0,57% | - |
| 22.07.2024 | 2,75 | 2,76 | 2,55 | 2,65 | -3,21% | - |
| 19.07.2024 | 2,82 | 2,84 | 2,73 | 2,74 | -3,52% | - |
| 18.07.2024 | 2,83 | 2,86 | 2,83 | 2,84 | 0,64% | - |
| 17.07.2024 | 2,74 | 2,86 | 2,74 | 2,82 | -0,25% | - |
| 16.07.2024 | 2,85 | 2,86 | 2,82 | 2,83 | -0,98% | - |
| 15.07.2024 | 2,79 | 2,87 | 2,78 | 2,86 | 2,15% | - |
| 12.07.2024 | 2,82 | 2,85 | 2,79 | 2,80 | -0,36% | - |
| 11.07.2024 | 2,69 | 2,81 | 2,69 | 2,81 | 1,15% | - |
| 10.07.2024 | 2,75 | 2,78 | 2,70 | 2,77 | 0,91% | - |
| 09.07.2024 | 2,76 | 2,79 | 2,74 | 2,75 | -0,72% | - |
| 08.07.2024 | 2,81 | 2,84 | 2,74 | 2,77 | -1,67% | - |
| 05.07.2024 | 2,73 | 2,84 | 2,72 | 2,82 | 3,57% | - |
| 04.07.2024 | 2,65 | 2,76 | 2,65 | 2,72 | -0,73% | - |
| 03.07.2024 | 2,62 | 2,74 | 2,62 | 2,74 | 1,03% | - |
| 02.07.2024 | 2,57 | 2,71 | 2,57 | 2,71 | 1,99% | - |
| 01.07.2024 | 2,64 | 2,68 | 2,63 | 2,66 | 0,53% | - |
| 28.06.2024 | 2,60 | 2,72 | 2,60 | 2,64 | -1,38% | - |
| 27.06.2024 | 2,67 | 2,69 | 2,64 | 2,68 | 0,26% | - |
| 26.06.2024 | 2,68 | 2,72 | 2,67 | 2,67 | -0,45% | - |
| 25.06.2024 | 2,59 | 2,70 | 2,59 | 2,69 | 0,19% | - |
| 24.06.2024 | 2,73 | 2,73 | 2,68 | 2,68 | -1,83% | - |
| 21.06.2024 | 2,77 | 2,81 | 2,73 | 2,73 | -1,55% | - |
| 20.06.2024 | 2,65 | 2,79 | 2,65 | 2,77 | 1,13% | - |
| 19.06.2024 | 2,69 | 2,75 | 2,69 | 2,74 | 1,93% | - |