Deutsche Märkte geschlossen

Moneysupermarket.com Group PLC (MONY.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
219,80-7,80 (-3,43%)
Börsenschluss: 04:35PM GMT
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024220,60222,00214,00219,80219,802.088.143
28. März 20248.9 Dividende
27. März 2024234,40235,60227,60227,60218,701.586.248
26. März 2024231,60234,40225,80229,40220,43901.801
25. März 2024222,40228,80222,40227,20218,32758.480
22. März 2024230,40231,00227,20227,60218,70893.529
21. März 2024235,00235,00228,80230,00221,011.075.187
20. März 2024228,80230,80226,80229,80220,811.335.503
19. März 2024232,80234,20227,80227,80218,891.350.256
18. März 2024235,80237,60232,00234,00224,851.667.537
15. März 2024238,40238,80234,80235,00225,811.700.042
14. März 2024246,00246,00233,40234,40225,23618.085
13. März 2024240,00244,80239,60239,60230,231.168.210
12. März 2024241,80244,34237,60243,40233,88980.443
11. März 2024240,40241,80237,80238,60229,27780.728
08. März 2024238,20240,80234,20240,00230,62695.516
07. März 2024245,60245,60238,00239,40230,04968.831
06. März 2024238,00241,60238,00240,00230,621.025.672
05. März 2024240,20243,00239,20240,80231,38890.280
04. März 2024247,00247,72241,00243,00233,501.329.124
01. März 2024248,40250,00243,00246,00236,381.085.933
29. Feb. 2024250,20251,80244,80244,80235,231.483.812
28. Feb. 2024248,00249,80246,60248,20238,491.030.739
27. Feb. 2024245,20253,20243,00248,60238,88428.040
26. Feb. 2024247,60250,60246,20248,00238,301.851.502
23. Feb. 2024251,60252,40244,60247,20237,533.597.032
22. Feb. 2024248,40252,70244,40251,80241,954.797.411
21. Feb. 2024246,40246,40240,60240,80231,382.053.517
20. Feb. 2024245,00246,40239,90241,40231,961.311.825
19. Feb. 2024247,00255,40240,80246,60236,961.955.255
16. Feb. 2024254,40254,40246,40251,20241,38368.295
15. Feb. 2024249,00254,00246,00251,00241,186.566.038
14. Feb. 2024246,00249,00244,40248,60238,88698.966
13. Feb. 2024248,60257,60242,60244,20234,65334.534
12. Feb. 2024250,20254,80243,00252,60242,725.337.956
09. Feb. 2024240,40246,80240,40244,40234,84912.029
08. Feb. 2024252,40252,40244,20244,20234,653.607.071
07. Feb. 2024250,20251,40246,40247,60237,92428.652
06. Feb. 2024245,60250,20245,60250,20240,42573.792
05. Feb. 2024249,20254,40247,20247,20237,53560.191
02. Feb. 2024257,40257,40248,52249,40239,65431.425
01. Feb. 2024254,00257,80250,60250,60240,801.534.867
31. Jan. 2024261,40261,40250,60256,00245,991.178.614
30. Jan. 2024262,40262,40253,20253,20243,30938.882
29. Jan. 2024262,40262,40253,80257,80247,72744.541
26. Jan. 2024253,00258,80251,80258,80248,682.077.883
25. Jan. 2024248,20256,40247,00253,80243,881.688.846
24. Jan. 2024240,00246,40240,00246,40236,76727.202
23. Jan. 2024247,60251,00242,80244,00234,46581.345
22. Jan. 2024248,80248,80243,40247,60237,92640.701
19. Jan. 2024244,20249,80241,00241,80232,34725.577
18. Jan. 2024251,00252,80244,20244,20234,651.269.424
17. Jan. 2024246,80251,80242,60246,40236,761.377.929
16. Jan. 2024258,80264,00245,20249,80240,031.416.638
15. Jan. 2024268,20270,60261,40268,60258,10794.927
12. Jan. 2024277,20277,20267,60267,60257,141.078.228
11. Jan. 2024282,40282,40270,20270,80260,21434.742
10. Jan. 2024269,60279,00269,60277,20266,36500.192
09. Jan. 2024272,80282,20272,00275,40264,631.121.396
08. Jan. 2024272,40277,80265,60277,60266,74521.111
05. Jan. 2024275,60282,60268,40269,60259,06809.491
04. Jan. 2024280,40280,40273,40277,80266,94320.862
03. Jan. 2024267,60279,20267,40274,60263,86592.627
02. Jan. 2024280,20282,40272,60273,00262,32791.524
29. Dez. 2023277,00285,80277,00280,20269,24523.923
28. Dez. 2023277,80285,00272,00279,20268,28683.129
27. Dez. 2023268,60278,40268,60278,40267,511.164.969
22. Dez. 2023281,20281,60270,40275,60264,821.382.695
21. Dez. 2023269,60275,20266,40274,20263,481.622.299
20. Dez. 2023271,20274,00267,60273,80263,09540.492
19. Dez. 2023266,80268,00263,60268,00257,521.034.065
18. Dez. 2023266,00266,00262,40264,20253,87711.854
15. Dez. 2023278,20278,20264,20265,60255,211.421.278
14. Dez. 2023273,40276,80269,60272,40261,75748.877
13. Dez. 2023276,00280,20270,40270,40259,83754.524
12. Dez. 2023276,00276,60271,80272,20261,56912.577
11. Dez. 2023283,20283,20272,40274,80264,05789.316
08. Dez. 2023277,80281,60273,60279,20268,281.525.302
07. Dez. 2023279,00280,80271,40279,20268,28532.524
06. Dez. 2023280,00280,00269,00277,00266,17840.152
05. Dez. 2023277,80277,80266,00275,20264,44356.494
04. Dez. 2023279,20279,20270,60271,80261,17447.715
01. Dez. 2023267,80277,40267,80274,20263,48500.559
30. Nov. 2023279,00283,40272,40272,40261,751.517.819
29. Nov. 2023271,40281,00268,60278,60267,71385.857
28. Nov. 2023278,40284,80275,40277,60266,74543.425
27. Nov. 2023281,40285,80278,80281,00270,01516.929
24. Nov. 2023283,80286,20281,40282,80271,74400.840
23. Nov. 2023282,20288,80280,20283,80272,70657.873
22. Nov. 2023278,20281,60278,20279,80268,86592.719
21. Nov. 2023277,00279,60275,60278,80267,90461.714
20. Nov. 2023279,60280,00277,60278,80267,90428.491
17. Nov. 2023286,00286,00275,80279,20268,28625.898
16. Nov. 2023283,40286,00277,40277,40266,551.046.687
15. Nov. 2023272,20285,60272,20282,80271,741.222.896
14. Nov. 2023272,80279,60270,00279,60268,671.149.664
13. Nov. 2023274,00275,80267,80273,20262,52499.452
10. Nov. 2023280,00280,00271,40271,60260,98570.454
09. Nov. 2023276,00277,40274,20277,40266,55517.040
08. Nov. 2023265,00276,20265,00275,20264,441.949.530
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...