MONY Group PLC (MONY)

MONY
🏛️ Vereinigtes Königreich →
197.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 204.00 204.00 198.50 198.58 2.2K
08:03 198.60 198.60 198.60 198.60 1.7K
08:07 197.40 197.40 197.40 197.40 4.5K
08:08 198.00 198.10 197.40 197.40 2.1K
08:09 197.78 197.78 197.78 197.78 0.0K
08:10 197.40 197.55 197.40 197.50 10.2K
08:11 197.50 197.50 197.50 197.50 0.0K
08:14 197.00 197.00 197.00 197.00 0.0K
08:15 197.50 197.50 197.50 197.50 0.7K
08:16 197.50 197.60 197.50 197.60 1.3K
08:17 197.60 197.60 197.40 197.40 0.1K
08:18 197.30 197.30 196.83 197.30 3.9K
08:19 197.20 197.50 197.20 197.50 3.1K
08:20 197.90 197.90 197.90 197.90 0.0K
08:21 197.90 197.90 197.90 197.90 0.4K
08:22 197.10 197.10 197.10 197.10 0.0K
08:23 198.00 198.00 198.00 198.00 0.0K
08:24 198.00 198.00 198.00 198.00 0.0K
08:25 198.00 198.00 198.00 198.00 0.0K
08:27 198.00 198.00 198.00 198.00 0.1K
08:28 198.00 198.00 197.40 197.40 0.0K
08:30 197.40 197.40 197.40 197.40 2.6K
08:32 197.40 197.40 197.40 197.40 0.0K
08:33 197.40 197.40 197.40 197.40 0.0K
08:36 197.40 197.40 197.40 197.40 0.1K
08:37 197.40 197.40 197.40 197.40 0.1K
08:38 197.40 197.40 197.40 197.40 1.7K
08:39 197.80 197.80 197.80 197.80 0.0K
08:41 197.70 197.70 197.70 197.70 1.3K
08:42 197.90 197.90 197.90 197.90 0.0K
08:45 197.50 197.50 197.50 197.50 0.0K
08:48 197.90 197.90 197.90 197.90 0.0K
08:51 197.50 197.90 197.50 197.90 0.5K
08:52 197.80 197.80 197.40 197.40 2.2K
08:53 197.48 197.48 197.48 197.48 4.5K
08:54 197.60 197.60 197.60 197.60 0.2K
08:57 197.60 197.60 197.60 197.60 0.5K
08:59 197.70 197.70 197.70 197.70 0.4K
09:00 197.70 197.80 197.70 197.80 0.2K
09:01 197.50 198.00 197.50 198.00 1.3K
09:02 197.70 197.70 197.70 197.70 0.2K
09:04 197.90 197.90 197.68 197.68 0.0K
09:06 197.71 197.90 197.71 197.90 3.2K
09:08 197.50 197.50 197.50 197.50 0.4K
09:10 197.50 197.70 197.50 197.70 2.2K
09:11 197.20 197.30 197.20 197.30 3.3K
09:12 197.30 197.30 197.30 197.30 0.0K
09:14 196.90 196.90 196.90 196.90 1.5K
09:15 196.90 196.90 196.90 196.90 0.0K
09:16 196.60 196.60 196.40 196.50 2.0K
09:17 196.60 196.60 196.60 196.60 0.3K
09:19 196.60 196.60 196.60 196.60 0.0K
09:25 196.20 196.20 196.20 196.20 0.0K
09:30 196.50 196.50 196.50 196.50 0.0K
09:33 196.20 196.50 196.20 196.20 0.5K
09:34 196.20 196.20 195.80 195.80 18.8K
09:37 195.82 195.82 195.82 195.82 2.7K
09:38 195.90 195.90 195.90 195.90 0.5K
09:39 195.80 195.80 195.70 195.70 0.6K
09:40 195.50 195.50 195.40 195.48 7.9K
09:41 195.50 195.50 195.50 195.50 0.5K
09:42 195.20 195.60 195.20 195.40 0.1K
09:43 195.20 195.20 194.90 195.01 15.4K
09:44 195.04 195.20 195.04 195.20 0.8K
09:46 195.20 195.20 195.20 195.20 0.0K
09:47 195.20 195.20 195.20 195.20 1.2K
09:48 195.00 195.10 195.00 195.10 0.0K
09:49 195.60 195.60 195.10 195.20 3.2K
09:50 195.20 195.20 195.20 195.20 0.0K
09:51 195.10 195.10 195.10 195.10 0.3K
09:52 195.10 195.10 194.70 194.80 21.7K
09:53 194.80 194.80 194.80 194.80 0.0K
09:54 194.90 195.20 194.90 195.20 3.5K
09:56 195.50 195.50 195.29 195.29 2.7K
09:58 195.30 195.30 195.30 195.30 0.0K
09:59 195.18 195.18 195.18 195.18 1.3K
10:00 195.00 195.30 195.00 195.30 0.3K
10:02 195.00 195.00 195.00 195.00 0.3K
10:03 195.10 195.10 195.10 195.10 0.1K
10:05 195.10 195.10 195.10 195.10 10.3K
10:06 194.80 195.10 194.70 194.70 1.4K
10:07 194.60 194.60 194.60 194.60 0.8K
10:08 194.70 194.70 194.60 194.60 1.7K
10:09 194.40 194.50 194.30 194.30 2.2K
10:10 194.40 194.40 194.40 194.40 0.1K
10:15 194.20 194.60 194.20 194.60 247.2K
10:16 194.53 194.60 194.53 194.60 4.5K
10:17 194.60 194.70 194.60 194.70 0.1K
10:18 194.70 194.70 194.70 194.70 1.4K
10:19 195.00 195.00 194.97 194.97 0.1K
10:21 194.60 194.60 194.60 194.60 0.2K
10:22 194.80 194.80 194.80 194.80 0.1K
10:24 194.80 194.80 194.80 194.80 0.0K
10:25 194.60 194.60 194.60 194.60 6.1K
10:26 194.40 194.70 194.40 194.70 3.3K
10:27 194.56 194.56 194.50 194.50 2.6K
10:30 194.50 194.50 194.10 194.50 0.3K
10:32 194.60 194.60 194.60 194.60 0.0K
10:33 194.50 194.86 194.50 194.86 3.7K
10:34 195.00 195.00 194.66 194.66 0.2K
10:35 194.80 194.80 194.66 194.66 0.1K
10:36 194.80 194.80 194.80 194.80 0.0K
10:39 194.80 194.80 194.80 194.80 0.0K
10:40 194.40 194.40 194.40 194.40 2.0K
10:41 194.10 194.10 194.10 194.10 0.0K
10:44 194.30 194.30 194.20 194.20 2.1K
10:45 194.20 194.20 194.20 194.20 0.1K
10:46 193.92 193.92 193.92 193.92 2.4K
10:47 194.20 194.20 194.20 194.20 0.6K
10:48 194.30 194.30 194.20 194.20 3.4K
10:49 194.60 194.60 194.60 194.60 0.5K
10:50 194.50 194.50 194.50 194.50 4.7K
10:52 194.30 194.30 193.80 193.90 11.8K
10:53 194.00 194.10 194.00 194.10 2.7K
10:55 194.30 194.60 194.30 194.60 1.2K
10:57 194.20 194.20 194.20 194.20 0.0K
10:58 194.60 194.60 194.60 194.60 0.0K
10:59 194.34 194.34 193.78 194.10 7.1K
11:00 194.08 194.08 193.93 193.93 1.0K
11:01 194.10 194.10 194.10 194.10 0.5K
11:02 193.90 193.90 193.90 193.90 0.2K
11:04 194.20 194.20 194.20 194.20 0.1K
11:07 194.37 194.37 194.10 194.10 2.1K
11:08 194.20 194.30 194.20 194.30 3.1K
11:12 194.30 194.30 194.00 194.00 8.1K
11:13 194.50 194.50 194.50 194.50 0.0K
11:14 194.33 194.33 194.33 194.33 0.5K
11:16 194.48 194.48 194.48 194.48 0.0K
11:19 194.50 194.50 194.00 194.00 0.1K
11:20 194.00 194.00 194.00 194.00 0.2K
11:21 194.03 194.30 194.03 194.30 1.1K
11:22 194.16 194.16 194.16 194.16 1.0K
11:23 194.30 194.60 194.30 194.60 0.9K
11:25 194.60 194.60 194.60 194.60 0.0K
11:26 194.80 194.80 194.60 194.60 0.0K
11:28 194.45 194.45 194.45 194.45 15.0K
11:30 194.60 194.60 194.60 194.60 0.6K
11:35 194.00 194.40 194.00 194.40 3.1K
11:36 194.60 194.70 194.50 194.70 1.7K
11:37 194.70 194.70 194.70 194.70 0.0K
11:39 194.30 194.30 194.30 194.30 0.1K
11:41 194.70 194.70 194.70 194.70 0.0K
11:43 194.70 194.70 194.70 194.70 0.0K
11:46 194.70 194.80 194.70 194.80 0.0K
11:47 194.80 194.80 194.80 194.80 0.0K
11:49 194.50 194.60 194.50 194.60 1.2K
11:50 194.10 194.10 194.10 194.10 0.0K
11:51 194.60 194.60 194.60 194.60 0.1K
11:54 194.50 194.50 194.50 194.50 0.0K
11:55 194.50 194.50 194.50 194.50 0.0K
11:58 194.10 194.50 194.10 194.50 0.1K
12:00 194.50 194.50 194.50 194.50 0.1K
12:01 194.10 194.10 194.10 194.10 0.0K
12:02 194.60 194.90 194.50 194.50 2.6K
12:04 195.00 195.00 194.70 194.70 2.9K
12:05 195.00 195.00 195.00 195.00 0.0K
12:06 195.00 195.00 195.00 195.00 1.2K
12:08 194.50 194.50 194.50 194.50 0.6K
12:09 195.30 195.40 195.30 195.40 5.8K
12:10 195.60 195.60 195.50 195.50 11.4K
12:11 195.44 195.44 195.44 195.44 0.1K
12:12 195.70 195.70 195.70 195.70 0.6K
12:14 195.70 195.70 195.70 195.70 2.2K
12:15 195.60 195.60 195.60 195.60 0.0K
12:16 195.50 195.50 195.50 195.50 0.2K
12:17 195.50 195.50 195.50 195.50 0.0K
12:19 195.50 195.50 195.50 195.50 0.0K
12:21 195.40 195.40 195.40 195.40 0.0K
12:31 195.40 195.40 195.40 195.40 0.2K
12:33 195.40 195.40 195.40 195.40 0.0K
12:35 195.20 195.20 195.20 195.20 3.3K
12:36 195.33 195.40 195.33 195.40 0.6K
12:41 195.40 195.40 195.40 195.40 0.1K
12:42 195.40 195.40 195.40 195.40 0.0K
12:44 195.00 195.24 195.00 195.24 0.5K
12:46 195.00 195.00 195.00 195.00 0.0K
12:49 195.40 195.40 195.40 195.40 0.0K
12:50 195.40 195.40 195.40 195.40 0.0K
12:52 195.00 195.00 195.00 195.00 1.2K
12:53 194.70 194.80 194.70 194.80 0.1K
12:54 195.20 195.20 195.19 195.19 0.2K
12:55 195.19 195.19 195.19 195.19 0.0K
12:57 195.20 195.20 195.20 195.20 0.0K
12:59 195.20 195.20 195.20 195.20 0.0K
13:01 195.20 195.20 195.20 195.20 0.0K
13:05 194.80 194.80 194.80 194.80 0.0K
13:07 195.20 195.20 195.20 195.20 0.8K
13:08 195.10 195.20 195.10 195.20 6.0K
13:09 195.40 195.40 195.40 195.40 5.1K
13:12 195.50 195.50 195.50 195.50 0.0K
13:15 195.20 195.20 195.20 195.20 0.0K
13:17 195.38 195.38 195.38 195.38 0.5K
13:20 195.50 195.50 195.40 195.40 2.2K
13:22 195.40 195.40 195.40 195.40 0.0K
13:23 195.30 195.30 195.30 195.30 0.0K
13:24 195.10 195.10 195.10 195.10 10.2K
13:25 195.10 195.10 195.10 195.10 2.8K
13:27 195.30 195.30 195.00 195.00 0.0K
13:28 195.30 195.30 195.30 195.30 0.0K
13:31 195.29 195.29 195.29 195.29 0.0K
13:35 195.30 195.30 195.30 195.30 0.4K
13:36 194.90 194.90 194.90 194.90 0.0K
13:37 195.20 195.20 195.20 195.20 0.8K
13:40 195.50 195.50 195.50 195.50 0.0K
13:41 195.50 195.50 195.50 195.50 0.0K
13:44 195.50 195.50 195.50 195.50 0.1K
13:46 195.50 195.50 195.50 195.50 0.0K
13:47 195.30 195.30 195.30 195.30 0.0K
13:49 195.30 195.50 195.30 195.30 2.4K
13:50 195.30 195.30 195.30 195.30 0.1K
13:51 195.30 195.30 195.30 195.30 0.4K
13:53 195.20 195.20 195.20 195.20 3.3K
13:54 194.90 195.30 194.90 195.30 0.0K
13:57 194.90 194.90 194.90 194.90 0.0K
13:59 195.30 195.30 195.30 195.30 0.0K
14:00 195.04 195.04 195.04 195.04 2.9K
14:03 195.30 195.30 195.30 195.30 0.0K
14:05 195.10 195.10 195.10 195.10 1.1K
14:12 195.30 195.30 195.30 195.30 4.0K
14:13 195.30 195.30 195.00 195.00 4.6K
14:14 195.20 195.20 195.20 195.20 3.0K
14:15 195.20 195.20 194.90 195.00 5.7K
14:16 194.99 194.99 194.80 194.80 4.2K
14:17 195.10 195.10 195.10 195.10 2.5K
14:18 195.40 195.80 195.25 195.80 4.8K
14:20 195.54 195.90 195.54 195.90 0.7K
14:21 195.50 195.70 195.50 195.70 0.1K
14:23 195.90 195.90 195.90 195.90 0.0K
14:24 195.90 195.90 195.64 195.64 5.1K
14:28 195.90 195.90 195.90 195.90 0.0K
14:30 195.60 195.69 195.60 195.69 0.5K
14:31 195.60 195.60 195.50 195.50 8.4K
14:32 195.24 195.40 195.24 195.40 10.0K
14:33 195.40 195.40 195.40 195.40 0.0K
14:35 195.34 195.34 195.34 195.34 0.0K
14:36 195.10 195.40 195.10 195.40 0.0K
14:38 195.40 195.40 195.40 195.40 0.0K
14:39 195.50 195.50 194.90 194.90 0.9K
14:40 195.30 195.30 195.30 195.30 0.0K
14:42 195.30 195.30 195.30 195.30 0.0K
14:45 195.00 195.00 195.00 195.00 0.0K
14:46 195.30 195.30 195.00 195.00 0.0K
14:47 195.00 195.00 195.00 195.00 0.1K
14:48 195.30 195.30 195.30 195.30 0.0K
14:50 195.30 195.30 195.30 195.30 0.3K
14:51 194.90 194.90 194.90 194.90 1.6K
14:52 195.00 195.00 194.70 194.90 0.5K
14:53 194.71 194.71 194.71 194.71 4.0K
14:54 194.80 195.00 194.80 195.00 2.7K
14:55 195.00 195.00 195.00 195.00 1.2K
14:56 195.00 195.30 195.00 195.30 4.1K
14:57 195.80 195.80 195.80 195.80 0.0K
14:58 195.60 195.75 195.60 195.75 10.0K
14:59 195.90 195.90 195.90 195.90 0.0K
15:00 195.70 195.70 195.70 195.70 3.6K
15:01 195.50 195.50 195.50 195.50 0.5K
15:02 195.30 195.30 195.30 195.30 2.3K
15:03 195.40 195.40 195.40 195.40 0.8K
15:04 195.50 195.50 195.50 195.50 0.0K
15:07 195.60 195.60 195.60 195.60 0.1K
15:08 195.45 195.45 195.45 195.45 0.7K
15:09 195.60 195.60 195.60 195.60 0.0K
15:11 195.60 195.60 195.45 195.45 1.0K
15:12 195.30 195.40 195.30 195.40 7.6K
15:15 195.40 195.40 195.20 195.20 2.0K
15:19 195.30 195.30 195.30 195.30 0.0K
15:22 194.90 194.90 194.90 194.90 0.0K
15:24 195.20 195.20 194.90 195.00 2.7K
15:26 195.10 195.10 195.10 195.10 0.0K
15:27 194.90 195.00 194.90 195.00 1.3K
15:30 195.10 195.10 194.80 194.80 0.4K
15:31 195.10 195.10 194.80 195.10 2.5K
15:32 195.20 195.40 195.20 195.40 0.1K
15:33 195.20 195.20 195.20 195.20 0.0K
15:35 195.40 195.40 195.40 195.40 0.0K
15:37 195.33 195.40 195.33 195.40 0.0K
15:39 195.20 195.30 195.20 195.30 2.7K
15:43 195.30 195.30 195.30 195.30 3.6K
15:44 195.30 195.30 195.10 195.30 4.4K
15:45 195.10 195.21 195.10 195.21 0.3K
15:46 195.10 195.25 195.10 195.25 4.9K
15:48 195.40 195.40 195.00 195.00 2.3K
15:51 195.30 195.30 195.30 195.30 1.7K
15:52 195.20 195.25 195.20 195.23 3.2K
15:54 195.40 195.40 195.10 195.40 0.4K
15:55 195.10 195.10 195.10 195.10 0.7K
15:56 195.10 195.10 195.00 195.00 1.9K
15:58 195.20 195.26 195.10 195.26 1.1K
16:00 195.10 195.10 195.10 195.10 0.0K
16:01 195.30 195.30 195.30 195.30 1.0K
16:03 195.40 195.40 195.20 195.20 0.0K
16:04 195.40 195.40 195.20 195.20 5.1K
16:05 195.10 195.10 195.10 195.10 0.8K
16:06 195.10 195.10 195.10 195.10 0.4K
16:07 195.00 195.30 195.00 195.30 0.4K
16:08 195.00 195.00 195.00 195.00 2.3K
16:10 195.30 195.30 195.30 195.30 0.1K
16:11 195.00 195.00 195.00 195.00 0.2K
16:14 195.30 195.30 195.30 195.30 0.1K
16:15 195.00 195.30 195.00 195.20 4.1K
16:16 195.40 195.40 195.40 195.40 5.6K
16:17 195.20 195.50 195.20 195.35 1.0K
16:18 195.40 195.50 195.20 195.20 0.0K
16:19 195.31 195.50 195.31 195.50 0.4K
16:20 195.35 195.35 195.20 195.20 2.6K
16:21 195.35 195.35 195.35 195.35 0.8K
16:22 195.20 195.20 195.20 195.20 0.0K
16:23 195.50 195.50 195.20 195.20 0.4K
16:24 195.30 195.30 195.20 195.20 6.0K
16:25 195.30 195.30 195.20 195.20 2.9K
16:26 195.20 195.20 195.20 195.20 2.4K
16:27 195.20 195.20 195.20 195.20 0.8K
16:28 195.10 195.40 195.10 195.40 0.4K
16:29 195.30 195.45 195.10 195.10 2.4K
16:35 195.30 195.30 195.30 195.30 887.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar