Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.826,58 +19,81 (+0,05%) Bitcoin EUR
64.348,11 +1.074,24 (+1,70%) CMC Crypto 200
1.513,52 +24,98 (+1,68%) Nasdaq Compositive
16.805,74 +10,87 (+0,06%) S&P 500
5.312,95 +4,82 (+0,09%)
Moneysupermarket.com Group PLC (39M.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 02:42PM CEST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 2,7100 | 2,7200 | 2,6950 | 2,6950 | 2,6950 | - |
| 20. Mai 2024 | 2,6900 | 2,7300 | 2,6900 | 2,7200 | 2,7200 | - |
| 17. Mai 2024 | 2,6500 | 2,7150 | 2,6500 | 2,7100 | 2,7100 | - |
| 16. Mai 2024 | 2,6400 | 2,6750 | 2,6400 | 2,6750 | 2,6750 | - |
| 15. Mai 2024 | 2,6200 | 2,6800 | 2,6200 | 2,6800 | 2,6800 | - |
| 14. Mai 2024 | 2,6350 | 2,7000 | 2,6350 | 2,6650 | 2,6650 | - |
| 13. Mai 2024 | 2,6600 | 2,7000 | 2,6600 | 2,6650 | 2,6650 | - |
| 10. Mai 2024 | 2,6300 | 2,6850 | 2,6300 | 2,6850 | 2,6850 | - |
| 09. Mai 2024 | 2,6000 | 2,6550 | 2,6000 | 2,6500 | 2,6500 | - |
| 08. Mai 2024 | 2,6300 | 2,6700 | 2,5950 | 2,6250 | 2,6250 | - |
| 07. Mai 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6500 | 2,6500 | - |
| 06. Mai 2024 | 2,6000 | 2,6050 | 2,6000 | 2,6000 | 2,6000 | - |
| 03. Mai 2024 | 2,5900 | 2,6450 | 2,5900 | 2,6400 | 2,6400 | - |
| 02. Mai 2024 | 2,4750 | 2,6100 | 2,4750 | 2,6100 | 2,6100 | - |
| 30. Apr. 2024 | 2,4600 | 2,5050 | 2,4550 | 2,4800 | 2,4800 | - |
| 29. Apr. 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | - |
| 26. Apr. 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4750 | 2,4750 | - |
| 25. Apr. 2024 | 2,4400 | 2,4850 | 2,4350 | 2,4400 | 2,4400 | - |
| 24. Apr. 2024 | 2,4450 | 2,4800 | 2,4450 | 2,4650 | 2,4650 | - |
| 23. Apr. 2024 | 2,4150 | 2,4650 | 2,4150 | 2,4650 | 2,4650 | - |
| 22. Apr. 2024 | 2,4050 | 2,4400 | 2,4050 | 2,4400 | 2,4400 | - |
| 19. Apr. 2024 | 2,4200 | 2,4550 | 2,4200 | 2,4400 | 2,4400 | - |
| 18. Apr. 2024 | 2,3950 | 2,4200 | 2,3950 | 2,4000 | 2,4000 | - |
| 17. Apr. 2024 | 2,4450 | 2,4550 | 2,4250 | 2,4550 | 2,4550 | - |
| 16. Apr. 2024 | 2,4850 | 2,5100 | 2,4700 | 2,4850 | 2,4850 | - |
| 15. Apr. 2024 | 2,5650 | 2,6050 | 2,5600 | 2,5750 | 2,5750 | - |
| 12. Apr. 2024 | 2,5650 | 2,6200 | 2,5650 | 2,5900 | 2,5900 | - |
| 11. Apr. 2024 | 2,4700 | 2,5850 | 2,4700 | 2,5850 | 2,5850 | - |
| 10. Apr. 2024 | 2,4500 | 2,4950 | 2,4500 | 2,4800 | 2,4800 | - |
| 09. Apr. 2024 | 2,5100 | 2,5350 | 2,5100 | 2,5100 | 2,5100 | - |
| 08. Apr. 2024 | 2,4850 | 2,5100 | 2,4850 | 2,5000 | 2,5000 | - |
| 05. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 04. Apr. 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
| 03. Apr. 2024 | 2,4850 | 2,5200 | 2,4850 | 2,5200 | 2,5200 | - |
| 02. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 28. März 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5200 | 2,5200 | - |
| 28. März 2024 | 0.089 Dividende | |||||
| 27. März 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6200 | 2,5310 | - |
| 26. März 2024 | 2,5600 | 2,6200 | 2,5600 | 2,6200 | 2,5310 | - |
| 25. März 2024 | 2,5800 | 2,5800 | 2,5600 | 2,5800 | 2,4924 | - |
| 22. März 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6000 | 2,5117 | - |
| 21. März 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6400 | 2,5503 | - |
| 20. März 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6400 | 2,5503 | - |
| 19. März 2024 | 2,6400 | 2,6600 | 2,6400 | 2,6400 | 2,5503 | - |
| 18. März 2024 | 2,6800 | 2,7200 | 2,6600 | 2,6600 | 2,5696 | - |
| 15. März 2024 | 2,6800 | 2,7400 | 2,6800 | 2,7200 | 2,6276 | - |
| 14. März 2024 | 2,7200 | 2,7400 | 2,7200 | 2,7200 | 2,6276 | - |
| 13. März 2024 | 2,7600 | 2,8000 | 2,7600 | 2,7600 | 2,6662 | - |
| 12. März 2024 | 2,7200 | 2,7400 | 2,7200 | 2,7400 | 2,6469 | - |
| 11. März 2024 | 2,7400 | 2,7800 | 2,7400 | 2,7400 | 2,6469 | - |
| 08. März 2024 | 2,7200 | 2,7400 | 2,7000 | 2,7400 | 2,6469 | - |
| 07. März 2024 | 2,7200 | 2,7600 | 2,7200 | 2,7600 | 2,6662 | - |
| 06. März 2024 | 2,7200 | 2,7600 | 2,7200 | 2,7600 | 2,6662 | - |
| 05. März 2024 | 2,7400 | 2,7800 | 2,7400 | 2,7600 | 2,6662 | - |
| 04. März 2024 | 2,7800 | 2,8000 | 2,7600 | 2,7600 | 2,6662 | - |
| 01. März 2024 | 2,8000 | 2,8200 | 2,7800 | 2,8200 | 2,7242 | - |
| 29. Feb. 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8200 | 2,7242 | - |
| 28. Feb. 2024 | 2,8200 | 2,8600 | 2,8200 | 2,8400 | 2,7435 | - |
| 27. Feb. 2024 | 2,8200 | 2,8600 | 2,7800 | 2,8600 | 2,7628 | - |
| 26. Feb. 2024 | 2,8000 | 2,8600 | 2,8000 | 2,8400 | 2,7435 | - |
| 23. Feb. 2024 | 2,8400 | 2,8600 | 2,8400 | 2,8400 | 2,7435 | - |
| 22. Feb. 2024 | 2,7200 | 2,8800 | 2,7200 | 2,8800 | 2,7822 | - |
| 21. Feb. 2024 | 2,7400 | 2,7800 | 2,7400 | 2,7600 | 2,6662 | - |
| 20. Feb. 2024 | 2,7800 | 2,7800 | 2,7600 | 2,7600 | 2,6662 | - |
| 19. Feb. 2024 | 2,8400 | 2,9000 | 2,7800 | 2,8800 | 2,7822 | - |
| 16. Feb. 2024 | 2,8600 | 2,9000 | 2,8600 | 2,8800 | 2,7822 | - |
| 15. Feb. 2024 | 2,8200 | 2,8800 | 2,8200 | 2,8800 | 2,7822 | - |
| 14. Feb. 2024 | 2,7800 | 2,8600 | 2,7800 | 2,8600 | 2,7628 | - |
| 13. Feb. 2024 | 2,8800 | 2,9000 | 2,8200 | 2,8200 | 2,7242 | - |
| 12. Feb. 2024 | 2,7800 | 2,8400 | 2,7800 | 2,8400 | 2,7435 | - |
| 09. Feb. 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8200 | 2,7242 | - |
| 08. Feb. 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8200 | 2,7242 | - |
| 07. Feb. 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8600 | 2,7628 | - |
| 06. Feb. 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,7435 | - |
| 05. Feb. 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8600 | 2,7628 | - |
| 02. Feb. 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,7628 | - |
| 01. Feb. 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9000 | 2,8015 | - |
| 31. Jan. 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9000 | 2,8015 | - |
| 30. Jan. 2024 | 2,9200 | 3,0000 | 2,9200 | 2,9400 | 2,8401 | - |
| 29. Jan. 2024 | 2,9200 | 2,9800 | 2,9200 | 2,9400 | 2,8401 | - |
| 26. Jan. 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9600 | 2,8595 | 464 |
| 25. Jan. 2024 | 2,8000 | 2,9200 | 2,8000 | 2,9200 | 2,8208 | - |
| 24. Jan. 2024 | 2,7600 | 2,8000 | 2,7600 | 2,8000 | 2,7049 | - |
| 23. Jan. 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8000 | 2,7049 | - |
| 22. Jan. 2024 | 2,7600 | 2,8200 | 2,7400 | 2,8000 | 2,7049 | - |
| 19. Jan. 2024 | 2,7800 | 2,8000 | 2,7800 | 2,7800 | 2,6856 | - |
| 18. Jan. 2024 | 2,7800 | 2,8600 | 2,7800 | 2,8000 | 2,7049 | - |
| 17. Jan. 2024 | 2,8200 | 2,8200 | 2,7800 | 2,8200 | 2,7242 | - |
| 16. Jan. 2024 | 3,0200 | 3,0200 | 2,8000 | 2,8200 | 2,7242 | - |
| 15. Jan. 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 2,9174 | - |
| 12. Jan. 2024 | 3,0600 | 3,1000 | 3,0600 | 3,0600 | 2,9561 | - |
| 11. Jan. 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1400 | 3,0333 | - |
| 10. Jan. 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1200 | 3,0140 | - |
| 09. Jan. 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1400 | 3,0333 | - |
| 08. Jan. 2024 | 3,0200 | 3,1400 | 3,0200 | 3,1400 | 3,0333 | - |
| 05. Jan. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,0333 | - |
| 04. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9947 | - |
| 03. Jan. 2024 | 3,0600 | 3,0800 | 3,0600 | 3,0800 | 2,9754 | - |
| 02. Jan. 2024 | 3,1400 | 3,1600 | 3,1400 | 3,1400 | 3,0333 | - |
| 29. Dez. 2023 | 3,1200 | 3,1600 | 3,1200 | 3,1600 | 3,0527 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
