2,305€
3,36%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,24 | 2,24 | 2,18 | 2,18 | -2,47% | - |
| 19.12.2024 | 2,29 | 2,29 | 2,23 | 2,23 | -1,98% | - |
| 18.12.2024 | 2,34 | 2,34 | 2,28 | 2,28 | -0,22% | - |
| 17.12.2024 | 2,34 | 2,34 | 2,28 | 2,28 | -1,08% | - |
| 16.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,99% | - |
| 13.12.2024 | 2,28 | 2,28 | 2,26 | 2,26 | 0,44% | - |
| 12.12.2024 | 2,27 | 2,27 | 2,25 | 2,25 | -0,22% | - |
| 11.12.2024 | 2,31 | 2,31 | 2,26 | 2,26 | -0,22% | - |
| 10.12.2024 | 2,32 | 2,32 | 2,26 | 2,26 | -0,22% | - |
| 09.12.2024 | 2,36 | 2,36 | 2,27 | 2,27 | -2,16% | - |
| 06.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,21% | - |
| 05.12.2024 | 2,32 | 2,32 | 2,27 | 2,27 | 0,22% | - |
| 04.12.2024 | 2,32 | 2,32 | 2,26 | 2,26 | 0,00% | - |
| 03.12.2024 | 2,31 | 2,31 | 2,26 | 2,26 | 0,44% | - |
| 02.12.2024 | 2,31 | 2,31 | 2,25 | 2,25 | 0,45% | - |
| 29.11.2024 | 2,34 | 2,34 | 2,24 | 2,24 | -1,75% | - |
| 28.11.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 1,33% | - |
| 27.11.2024 | 2,28 | 2,28 | 2,25 | 2,25 | 0,90% | - |
| 26.11.2024 | 2,28 | 2,28 | 2,23 | 2,23 | -2,41% | - |
| 25.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 2,70% | - |
| 22.11.2024 | 2,24 | 2,24 | 2,23 | 2,23 | -4,09% | - |
| 21.11.2024 | 2,31 | 2,33 | 2,30 | 2,32 | 6,67% | - |
| 20.11.2024 | 2,29 | 2,29 | 2,18 | 2,18 | -1,58% | - |
| 19.11.2024 | 2,24 | 2,24 | 2,21 | 2,21 | -0,90% | - |
| 18.11.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 2,76% | - |
| 15.11.2024 | 2,23 | 2,23 | 2,17 | 2,17 | -0,91% | - |
| 14.11.2024 | 2,20 | 2,20 | 2,19 | 2,19 | 2,10% | - |
| 13.11.2024 | 2,18 | 2,18 | 2,15 | 2,15 | 0,94% | - |
| 12.11.2024 | 2,18 | 2,18 | 2,13 | 2,13 | -1,16% | - |
| 11.11.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 2,87% | 400,00 |
| 08.11.2024 | 2,19 | 2,19 | 2,09 | 2,09 | -2,11% | - |
| 07.11.2024 | 2,16 | 2,16 | 2,14 | 2,14 | -2,73% | - |
| 06.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,23% | - |
| 05.11.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,82% | - |
| 04.11.2024 | 2,21 | 2,21 | 2,13 | 2,13 | -0,70% | - |
| 01.11.2024 | 2,17 | 2,17 | 2,15 | 2,15 | 1,66% | - |
| 31.10.2024 | 2,23 | 2,23 | 2,11 | 2,11 | -2,09% | - |
| 30.10.2024 | 2,26 | 2,26 | 2,16 | 2,16 | -2,27% | - |
| 29.10.2024 | 2,30 | 2,30 | 2,21 | 2,21 | -3,29% | - |
| 28.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 25.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 24.10.2024 | 2,30 | 2,30 | 2,22 | 2,22 | 0,00% | - |
| 23.10.2024 | 2,33 | 2,33 | 2,22 | 2,22 | -2,20% | - |
| 22.10.2024 | 2,31 | 2,31 | 2,27 | 2,27 | 1,34% | - |
| 21.10.2024 | 2,33 | 2,33 | 2,24 | 2,24 | -3,03% | - |
| 18.10.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 2,90% | - |
| 17.10.2024 | 2,29 | 2,29 | 2,25 | 2,25 | 1,13% | - |
| 16.10.2024 | 2,41 | 2,41 | 2,22 | 2,22 | -8,45% | - |
| 15.10.2024 | 2,48 | 2,48 | 2,43 | 2,43 | 0,21% | - |
| 14.10.2024 | 2,45 | 2,45 | 2,42 | 2,42 | 0,00% | - |
| 11.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,11% | - |
| 10.10.2024 | 2,46 | 2,46 | 2,37 | 2,37 | -1,25% | - |
| 09.10.2024 | 2,45 | 2,45 | 2,40 | 2,40 | 0,42% | - |
| 08.10.2024 | 2,47 | 2,47 | 2,39 | 2,39 | -1,65% | - |
| 07.10.2024 | 2,49 | 2,49 | 2,43 | 2,43 | -1,22% | - |
| 04.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,14% | - |
| 03.10.2024 | 2,45 | 2,45 | 2,39 | 2,39 | -1,45% | - |
| 02.10.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -2,02% | - |
| 01.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,40% | - |
| 30.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 2,45% | - |
| 27.09.2024 | 2,54 | 2,54 | 2,45 | 2,45 | -0,81% | - |
| 26.09.2024 | 2,55 | 2,55 | 2,47 | 2,47 | 0,20% | - |
| 25.09.2024 | 2,52 | 2,52 | 2,46 | 2,46 | -0,40% | - |
| 24.09.2024 | 2,51 | 2,51 | 2,47 | 2,47 | 0,61% | - |
| 23.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,08% | - |
| 20.09.2024 | 2,48 | 2,48 | 2,41 | 2,41 | -2,83% | - |
| 19.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,27% | - |
| 18.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,33% | - |
| 17.09.2024 | 2,42 | 2,42 | 2,37 | 2,37 | 1,07% | - |
| 16.09.2024 | 2,42 | 2,42 | 2,34 | 2,34 | 0,43% | - |
| 13.09.2024 | 2,37 | 2,37 | 2,33 | 2,33 | 0,22% | - |
| 12.09.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 4,49% | - |
| 11.09.2024 | 2,30 | 2,30 | 2,23 | 2,23 | -1,33% | - |
| 10.09.2024 | 2,33 | 2,33 | 2,26 | 2,26 | -2,59% | - |
| 09.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 3,35% | - |
| 06.09.2024 | 2,40 | 2,40 | 2,24 | 2,24 | -4,68% | - |
| 05.09.2024 | 2,43 | 2,43 | 2,35 | 2,35 | -1,05% | - |
| 04.09.2024 | 2,43 | 2,43 | 2,38 | 2,38 | -1,04% | - |
| 03.09.2024 | 2,49 | 2,49 | 2,40 | 2,40 | -4,19% | - |
| 02.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 3,30% | - |
| 30.08.2024 | 2,54 | 2,54 | 2,43 | 2,43 | -1,82% | - |
| 29.08.2024 | 2,49 | 2,49 | 2,47 | 2,47 | 1,44% | - |
| 28.08.2024 | 2,51 | 2,51 | 2,44 | 2,44 | -0,61% | - |
| 27.08.2024 | 2,53 | 2,53 | 2,45 | 2,45 | -3,16% | - |
| 26.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,43% | - |
| 23.08.2024 | 2,51 | 2,51 | 2,47 | 2,47 | 0,61% | - |
| 22.08.2024 | 2,52 | 2,52 | 2,46 | 2,46 | -0,81% | - |
| 21.08.2024 | 2,52 | 2,52 | 2,48 | 2,48 | 1,02% | - |
| 20.08.2024 | 2,55 | 2,55 | 2,45 | 2,45 | -1,21% | - |
| 19.08.2024 | 2,53 | 2,53 | 2,48 | 2,48 | 0,20% | - |
| 16.08.2024 | 2,54 | 2,54 | 2,48 | 2,48 | 0,41% | - |
| 15.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,49% | - |
| 14.08.2024 | 2,48 | 2,48 | 2,41 | 2,41 | -3,22% | - |
| 13.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 3,11% | - |
| 12.08.2024 | 2,46 | 2,46 | 2,41 | 2,41 | 0,63% | - |
| 09.08.2024 | 2,44 | 2,44 | 2,40 | 2,40 | -1,64% | - |
| 08.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,53% | - |
| 07.08.2024 | 2,44 | 2,44 | 2,38 | 2,38 | 1,50% | - |
| 06.08.2024 | 2,38 | 2,38 | 2,34 | 2,34 | -2,90% | - |
| 05.08.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -6,77% | - |