2,715€
6,05%
Echtzeit-Aktienkurs Moneysupermarket.com Group PLC
Bid:
Ask:
Aktienkurse zur Moneysupermarket.com Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 2,69 | 2,73 | 2,68 | 2,72 | 6,05% | - |
| 08.05.2024 | 2,64 | 2,64 | 2,56 | 2,56 | -0,97% | - |
| 07.05.2024 | 2,65 | 2,65 | 2,59 | 2,59 | -1,52% | - |
| 06.05.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 2,54% | - |
| 03.05.2024 | 2,62 | 2,62 | 2,56 | 2,56 | 1,79% | - |
| 02.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,57% | - |
| 30.04.2024 | 2,49 | 2,49 | 2,41 | 2,41 | -1,43% | - |
| 29.04.2024 | 2,45 | 2,45 | 2,44 | 2,44 | -1,21% | - |
| 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% | - |
| 15.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 12.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 2,75% | - |
| 11.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 2,83% | - |
| 10.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 09.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,00% | - |
| 08.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | - |
| 05.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,37% | - |
| 04.04.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | - |
| 03.04.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,76% | - |
| 02.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,02% | - |
| 28.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 27.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 26.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 25.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 22.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 21.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 20.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 19.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 18.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 15.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 14.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 13.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 12.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 11.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 08.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 07.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 06.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 05.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 04.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 01.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 29.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 28.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 27.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 26.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 23.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 22.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 21.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 19.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 16.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 15.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 14.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 13.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 12.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 09.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 08.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 07.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 06.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 05.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 02.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 01.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 31.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 30.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 29.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 25.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 5,84% | - |
| 24.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 23.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 19.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 18.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 17.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 16.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -6,62% | - |
| 15.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 12.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | - |
| 11.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 10.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 09.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 08.01.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 05.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 04.01.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 29.12.2023 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 28.12.2023 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 27.12.2023 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 22.12.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 21.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 20.12.2023 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 19.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 18.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 15.12.2023 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 14.12.2023 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 13.12.2023 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 12.12.2023 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 11.12.2023 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 07.12.2023 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |