2,275€
0,55%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 2,27 | 2,28 | 2,25 | 2,28 | 0,66% | - |
| 19.09.2025 | 2,30 | 2,30 | 2,24 | 2,26 | -0,55% | - |
| 18.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,15% | - |
| 17.09.2025 | 2,31 | 2,34 | 2,31 | 2,33 | 0,65% | - |
| 16.09.2025 | 2,34 | 2,36 | 2,31 | 2,31 | -1,39% | - |
| 15.09.2025 | 2,37 | 2,37 | 2,33 | 2,34 | -0,64% | - |
| 12.09.2025 | 2,36 | 2,37 | 2,34 | 2,36 | 0,00% | - |
| 11.09.2025 | 2,38 | 2,40 | 2,35 | 2,36 | -0,63% | - |
| 10.09.2025 | 2,43 | 2,43 | 2,37 | 2,37 | -1,04% | - |
| 09.09.2025 | 2,39 | 2,41 | 2,38 | 2,40 | 0,52% | - |
| 08.09.2025 | 2,38 | 2,39 | 2,37 | 2,39 | 1,60% | - |
| 05.09.2025 | 2,36 | 2,38 | 2,35 | 2,35 | -0,84% | - |
| 04.09.2025 | 2,30 | 2,37 | 2,29 | 2,37 | 2,93% | - |
| 03.09.2025 | 2,28 | 2,32 | 2,28 | 2,30 | 0,88% | - |
| 02.09.2025 | 2,31 | 2,33 | 2,27 | 2,28 | -1,62% | - |
| 01.09.2025 | 2,34 | 2,36 | 2,30 | 2,32 | -2,83% | - |
| 13.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,14% | - |
| 10.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,21% | - |
| 09.09.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -6,99% | - |
| 03.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,60% | - |
| 02.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 30.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 29.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,59% | - |
| 27.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,20% | - |
| 26.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,20% | - |
| 22.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,00% | - |
| 21.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,99% | - |
| 20.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 19.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,59% | - |
| 16.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,02% | - |
| 15.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,20% | - |
| 14.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | - |
| 13.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 12.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,20% | - |
| 09.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,70% | - |
| 05.08.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -7,13% | - |
| 02.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,17% | - |
| 01.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 31.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,19% | - |
| 30.07.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,34% | - |
| 29.07.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,16% | - |
| 26.07.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,96% | - |
| 24.07.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | - |
| 22.07.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -4,56% | - |
| 19.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,54% | - |
| 18.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | - |
| 17.07.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,18% | - |
| 16.07.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | - |
| 12.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 11.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,69% | - |
| 10.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,85% | - |
| 09.07.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,28% | - |
| 08.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,11% | - |
| 05.07.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 2,46% | - |
| 03.07.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 2,32% | - |
| 02.07.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,19% | - |
| 01.07.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,96% | - |
| 28.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | - |
| 25.06.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -1,70% | - |
| 24.06.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -2,03% | - |
| 21.06.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,74% | - |
| 20.06.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 4,47% | - |
| 17.06.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,19% | - |
| 14.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,96% | - |
| 13.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 07.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | - |
| 05.06.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,58% | - |
| 04.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 03.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 2,55% | - |
| 31.05.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,58% | - |
| 30.05.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,19% | - |
| 29.05.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -2,84% | - |
| 28.05.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | - |
| 24.05.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,77% | - |
| 23.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,55% | - |
| 22.05.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,93% | - |
| 21.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,93% | - |
| 17.05.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,13% | - |
| 16.05.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | - |
| 15.05.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 14.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 13.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,51% | - |
| 10.05.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,72% | - |
| 09.05.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -1,32% | - |
| 08.05.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | - |
| 07.05.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,12% | - |
| 06.05.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 03.05.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 3,14% | - |
| 02.05.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 2,20% | - |
| 30.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,22% | - |
| 29.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,20% | - |
| 26.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 25.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 24.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,20% | - |
| 23.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,24% | - |
| 22.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | - |
| 19.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 18.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 17.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,79% | - |
| 16.04.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -3,47% | - |