2,960€
0,34%
Echtzeit-Aktienkurs MOONPIG GROUP PLC LS -,10
Bid:
Ask:
Aktienkurse zur MOONPIG GROUP PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,96 | 2,99 | 2,90 | 2,96 | 0,34% | - |
| 05.06.2025 | 2,89 | 2,99 | 2,89 | 2,95 | -1,67% | - |
| 04.06.2025 | 2,97 | 3,05 | 2,94 | 3,00 | 1,35% | - |
| 03.06.2025 | 2,97 | 3,02 | 2,95 | 2,96 | -0,34% | - |
| 02.06.2025 | 2,93 | 2,99 | 2,92 | 2,97 | 0,68% | - |
| 30.05.2025 | 2,94 | 3,00 | 2,93 | 2,95 | 0,34% | - |
| 29.05.2025 | 3,05 | 3,06 | 2,92 | 2,94 | -2,65% | - |
| 28.05.2025 | 3,00 | 3,06 | 2,97 | 3,02 | 0,67% | - |
| 27.05.2025 | 2,99 | 3,06 | 2,98 | 3,00 | 0,33% | - |
| 26.05.2025 | 3,00 | 3,01 | 2,98 | 2,99 | 0,34% | - |
| 23.05.2025 | 2,98 | 3,04 | 2,96 | 2,98 | -0,33% | - |
| 22.05.2025 | 2,99 | 3,05 | 2,98 | 2,99 | 0,00% | - |
| 21.05.2025 | 2,98 | 3,02 | 2,92 | 2,99 | 0,34% | - |
| 20.05.2025 | 3,00 | 3,05 | 2,97 | 2,98 | -0,67% | - |
| 19.05.2025 | 2,98 | 3,02 | 2,94 | 3,00 | 0,00% | - |
| 16.05.2025 | 2,93 | 3,02 | 2,92 | 3,00 | 2,39% | - |
| 15.05.2025 | 2,89 | 2,94 | 2,89 | 2,93 | 1,03% | - |
| 14.05.2025 | 2,84 | 2,94 | 2,84 | 2,90 | 2,11% | - |
| 13.05.2025 | 2,78 | 2,88 | 2,78 | 2,84 | 1,79% | - |
| 12.05.2025 | 2,87 | 2,92 | 2,79 | 2,79 | -2,45% | - |
| 09.05.2025 | 2,86 | 2,90 | 2,86 | 2,86 | 0,00% | - |
| 08.05.2025 | 2,85 | 2,88 | 2,83 | 2,86 | 0,70% | - |
| 07.05.2025 | 2,86 | 2,90 | 2,82 | 2,84 | -0,70% | - |
| 06.05.2025 | 2,75 | 2,90 | 2,75 | 2,86 | 3,62% | - |
| 05.05.2025 | 2,75 | 2,78 | 2,74 | 2,76 | 0,00% | - |
| 02.05.2025 | 2,70 | 2,80 | 2,70 | 2,76 | 2,22% | - |
| 30.04.2025 | 2,70 | 2,75 | 2,66 | 2,70 | 0,00% | - |
| 29.04.2025 | 2,70 | 2,79 | 2,70 | 2,70 | -0,37% | - |
| 28.04.2025 | 2,66 | 2,77 | 2,66 | 2,71 | 1,50% | - |
| 25.04.2025 | 2,66 | 2,71 | 2,64 | 2,67 | 0,38% | - |
| 24.04.2025 | 2,65 | 2,71 | 2,64 | 2,66 | 0,38% | - |
| 23.04.2025 | 2,65 | 2,71 | 2,62 | 2,65 | 0,76% | - |
| 22.04.2025 | 2,64 | 2,71 | 2,58 | 2,63 | -1,13% | - |
| 17.04.2025 | 2,65 | 2,71 | 2,65 | 2,66 | 0,38% | - |
| 16.04.2025 | 2,63 | 2,69 | 2,63 | 2,65 | 0,00% | - |
| 15.04.2025 | 2,63 | 2,72 | 2,62 | 2,65 | 0,76% | - |
| 14.04.2025 | 2,48 | 2,67 | 2,48 | 2,63 | 6,05% | - |
| 11.04.2025 | 2,54 | 2,56 | 2,46 | 2,48 | -1,98% | - |
| 10.04.2025 | 2,42 | 2,60 | 2,42 | 2,53 | 3,69% | - |
| 09.04.2025 | 2,47 | 2,48 | 2,38 | 2,44 | -1,21% | - |
| 08.04.2025 | 2,47 | 2,55 | 2,45 | 2,47 | 0,41% | - |
| 07.04.2025 | 2,50 | 2,62 | 2,43 | 2,46 | -3,15% | - |
| 04.04.2025 | 2,67 | 2,76 | 2,53 | 2,54 | -4,87% | - |
| 03.04.2025 | 2,61 | 2,77 | 2,61 | 2,67 | 0,75% | - |
| 02.04.2025 | 2,55 | 2,67 | 2,54 | 2,65 | 3,92% | - |
| 01.04.2025 | 2,51 | 2,58 | 2,50 | 2,55 | 1,19% | - |
| 31.03.2025 | 2,46 | 2,61 | 2,46 | 2,52 | 1,61% | - |
| 28.03.2025 | 2,53 | 2,59 | 2,46 | 2,48 | -1,98% | - |
| 27.03.2025 | 2,45 | 2,57 | 2,44 | 2,53 | 2,85% | - |
| 26.03.2025 | 2,44 | 2,47 | 2,40 | 2,46 | 0,82% | - |
| 25.03.2025 | 2,39 | 2,49 | 2,39 | 2,44 | 1,67% | - |
| 24.03.2025 | 2,39 | 2,44 | 2,35 | 2,40 | 0,42% | - |
| 21.03.2025 | 2,38 | 2,43 | 2,32 | 2,39 | 0,42% | - |
| 20.03.2025 | 2,36 | 2,41 | 2,34 | 2,38 | 0,85% | - |
| 19.03.2025 | 2,32 | 2,40 | 2,32 | 2,36 | 1,72% | - |
| 18.03.2025 | 2,44 | 2,53 | 2,28 | 2,32 | -4,92% | - |
| 17.03.2025 | 2,42 | 2,46 | 2,39 | 2,44 | 0,41% | - |
| 14.03.2025 | 2,36 | 2,45 | 2,35 | 2,43 | 2,97% | - |
| 13.03.2025 | 2,40 | 2,45 | 2,32 | 2,36 | -1,67% | - |
| 12.03.2025 | 2,38 | 2,47 | 2,36 | 2,40 | 0,84% | - |
| 11.03.2025 | 2,42 | 2,45 | 2,36 | 2,38 | -1,65% | - |
| 10.03.2025 | 2,46 | 2,52 | 2,42 | 2,42 | -1,63% | - |
| 07.03.2025 | 2,44 | 2,47 | 2,40 | 2,46 | 0,82% | - |
| 06.03.2025 | 2,50 | 2,57 | 2,44 | 2,44 | -2,40% | - |
| 05.03.2025 | 2,51 | 2,71 | 2,49 | 2,50 | -0,40% | - |
| 04.03.2025 | 2,60 | 2,61 | 2,50 | 2,51 | -3,46% | - |
| 03.03.2025 | 2,62 | 2,65 | 2,60 | 2,60 | -0,38% | - |
| 28.02.2025 | 2,65 | 2,67 | 2,61 | 2,61 | -1,51% | - |
| 27.02.2025 | 2,65 | 2,69 | 2,62 | 2,65 | 0,00% | - |
| 26.02.2025 | 2,65 | 2,69 | 2,64 | 2,65 | 0,00% | - |
| 25.02.2025 | 2,70 | 2,74 | 2,65 | 2,65 | -1,49% | - |
| 24.02.2025 | 2,76 | 2,77 | 2,68 | 2,69 | -1,82% | - |
| 21.02.2025 | 2,69 | 2,77 | 2,69 | 2,74 | 1,86% | - |
| 20.02.2025 | 2,74 | 2,78 | 2,69 | 2,69 | -1,82% | - |
| 19.02.2025 | 2,74 | 2,82 | 2,73 | 2,74 | 0,00% | - |
| 18.02.2025 | 2,71 | 2,76 | 2,70 | 2,74 | 1,11% | - |
| 17.02.2025 | 2,71 | 2,77 | 2,70 | 2,71 | 0,00% | - |
| 14.02.2025 | 2,71 | 2,77 | 2,70 | 2,71 | 0,00% | - |
| 13.02.2025 | 2,72 | 2,79 | 2,70 | 2,71 | -0,37% | - |
| 12.02.2025 | 2,62 | 2,77 | 2,61 | 2,72 | 3,82% | - |
| 11.02.2025 | 2,64 | 2,66 | 2,58 | 2,62 | -1,13% | - |
| 10.02.2025 | 2,61 | 2,69 | 2,61 | 2,65 | 1,53% | - |
| 07.02.2025 | 2,71 | 2,74 | 2,59 | 2,61 | -3,69% | - |
| 06.02.2025 | 2,69 | 2,79 | 2,69 | 2,71 | 0,74% | - |
| 05.02.2025 | 2,69 | 2,73 | 2,68 | 2,69 | 0,00% | - |
| 04.02.2025 | 2,72 | 2,77 | 2,69 | 2,69 | -1,10% | - |
| 03.02.2025 | 2,68 | 2,75 | 2,66 | 2,72 | 0,74% | - |
| 31.01.2025 | 2,61 | 2,73 | 2,61 | 2,70 | 3,45% | - |
| 30.01.2025 | 2,59 | 2,67 | 2,57 | 2,61 | 0,77% | - |
| 29.01.2025 | 2,61 | 2,69 | 2,58 | 2,59 | -0,77% | - |
| 28.01.2025 | 2,55 | 2,65 | 2,54 | 2,61 | 2,35% | - |
| 27.01.2025 | 2,55 | 2,57 | 2,52 | 2,55 | 0,00% | - |
| 24.01.2025 | 2,51 | 2,57 | 2,51 | 2,55 | 1,59% | - |
| 23.01.2025 | 2,53 | 2,55 | 2,48 | 2,51 | -0,79% | - |
| 22.01.2025 | 2,50 | 2,57 | 2,48 | 2,53 | 1,20% | - |
| 21.01.2025 | 2,50 | 2,56 | 2,48 | 2,50 | -0,40% | - |
| 20.01.2025 | 2,48 | 2,53 | 2,47 | 2,51 | 1,21% | - |
| 17.01.2025 | 2,50 | 2,51 | 2,46 | 2,48 | -0,40% | - |
| 16.01.2025 | 2,48 | 2,52 | 2,48 | 2,49 | 0,40% | - |