1,750€
5,42%
Echtzeit-Aktienkurs Midwich Group PLC
Bid:
Ask:
Aktienkurse zur Midwich Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,86 | 1,86 | 1,75 | 1,75 | -4,90% | - |
| 11.11.2026 | 1,84 | 1,86 | 1,76 | 1,84 | -1,08% | - |
| 10.11.2026 | 1,89 | 1,91 | 1,84 | 1,86 | -1,59% | - |
| 09.11.2026 | 1,86 | 1,89 | 1,83 | 1,89 | 2,17% | - |
| 06.11.2026 | 1,90 | 1,91 | 1,81 | 1,85 | -3,40% | - |
| 05.11.2026 | 1,85 | 1,94 | 1,82 | 1,91 | 3,52% | - |
| 04.11.2026 | 1,88 | 1,92 | 1,82 | 1,85 | -2,38% | - |
| 03.11.2026 | 1,92 | 2,01 | 1,89 | 1,89 | -3,08% | - |
| 02.11.2026 | 2,05 | 2,05 | 1,91 | 1,95 | -4,41% | - |
| 30.10.2026 | 1,99 | 2,05 | 1,98 | 2,04 | 2,26% | - |
| 29.10.2026 | 1,98 | 2,03 | 1,96 | 2,00 | 1,01% | - |
| 28.10.2026 | 1,91 | 2,06 | 1,90 | 1,98 | 3,40% | - |
| 27.10.2026 | 1,90 | 1,92 | 1,87 | 1,91 | 0,00% | - |
| 26.10.2026 | 1,89 | 1,97 | 1,88 | 1,91 | 0,53% | - |
| 23.10.2026 | 1,94 | 1,94 | 1,88 | 1,90 | -1,81% | - |
| 22.10.2026 | 1,95 | 1,99 | 1,92 | 1,94 | -3,49% | - |
| 21.10.2026 | 1,99 | 2,02 | 1,99 | 2,01 | 0,75% | - |
| 20.10.2026 | 1,96 | 2,00 | 1,94 | 1,99 | 1,79% | - |
| 19.10.2026 | 1,96 | 2,01 | 1,96 | 1,96 | -2,25% | - |
| 16.10.2026 | 2,00 | 2,01 | 1,95 | 2,00 | 0,50% | - |
| 15.10.2026 | 1,96 | 2,04 | 1,91 | 1,99 | 1,27% | - |
| 14.10.2026 | 1,99 | 2,02 | 1,92 | 1,97 | 0,00% | - |
| 13.10.2026 | 2,10 | 2,14 | 1,97 | 1,97 | -5,30% | - |
| 12.10.2026 | 2,18 | 2,18 | 2,08 | 2,08 | -4,82% | - |
| 09.10.2026 | 2,17 | 2,18 | 2,13 | 2,18 | 1,40% | - |
| 08.10.2026 | 2,18 | 2,18 | 2,12 | 2,15 | -2,27% | - |
| 07.10.2026 | 2,13 | 2,20 | 2,12 | 2,20 | 3,29% | - |
| 06.10.2026 | 2,18 | 2,20 | 2,10 | 2,13 | -1,84% | - |
| 05.10.2026 | 2,18 | 2,22 | 2,13 | 2,17 | -0,46% | - |
| 02.10.2026 | 2,06 | 2,18 | 2,00 | 2,18 | 8,19% | - |
| 01.10.2026 | 2,06 | 2,06 | 2,00 | 2,02 | -2,18% | - |
| 30.09.2026 | 2,03 | 2,20 | 1,99 | 2,06 | 1,73% | - |
| 29.09.2026 | 1,98 | 2,06 | 1,98 | 2,03 | 1,76% | - |
| 28.09.2026 | 1,91 | 2,02 | 1,87 | 1,99 | 3,65% | - |
| 25.09.2026 | 1,82 | 1,93 | 1,77 | 1,92 | 6,67% | - |
| 24.09.2026 | 1,77 | 1,81 | 1,75 | 1,80 | 1,12% | - |
| 23.09.2026 | 1,77 | 1,79 | 1,74 | 1,78 | 0,85% | - |
| 22.09.2026 | 1,68 | 1,79 | 1,65 | 1,77 | 5,06% | - |
| 21.09.2026 | 1,67 | 1,71 | 1,62 | 1,68 | 4,67% | - |
| 18.09.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 17.09.2026 | 1,63 | 1,64 | 1,48 | 1,62 | -0,31% | - |
| 16.09.2026 | 1,63 | 1,64 | 1,60 | 1,62 | -0,31% | - |
| 15.09.2026 | 1,64 | 1,65 | 1,60 | 1,63 | -1,22% | - |
| 14.09.2026 | 1,70 | 1,73 | 1,61 | 1,65 | -3,52% | - |
| 11.09.2026 | 1,70 | 1,73 | 1,65 | 1,71 | 1,49% | - |
| 10.09.2026 | 1,68 | 1,74 | 1,67 | 1,68 | 0,30% | - |
| 09.09.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | - |
| 08.09.2026 | 1,71 | 1,71 | 1,62 | 1,69 | -1,75% | - |
| 07.09.2026 | 1,67 | 1,72 | 1,62 | 1,72 | 0,59% | - |
| 04.09.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 03.09.2026 | 1,65 | 1,71 | 1,65 | 1,71 | 3,33% | - |
| 02.09.2026 | 1,67 | 1,71 | 1,65 | 1,65 | -0,90% | - |
| 01.09.2026 | 1,64 | 1,69 | 1,63 | 1,67 | 1,52% | - |
| 31.08.2026 | 1,64 | 1,65 | 1,63 | 1,64 | 0,31% | - |
| 28.08.2026 | 1,64 | 1,66 | 1,62 | 1,64 | 0,00% | - |
| 27.08.2026 | 1,63 | 1,65 | 1,62 | 1,64 | 0,62% | - |
| 26.08.2026 | 1,65 | 1,66 | 1,62 | 1,63 | -0,61% | - |
| 25.08.2026 | 1,66 | 1,67 | 1,61 | 1,64 | -1,21% | - |
| 24.08.2026 | 1,63 | 1,66 | 1,61 | 1,66 | 1,53% | - |
| 21.08.2026 | 1,65 | 1,66 | 1,61 | 1,63 | -0,91% | - |
| 20.08.2026 | 1,68 | 1,68 | 1,64 | 1,65 | -1,79% | - |
| 19.08.2026 | 1,66 | 1,70 | 1,66 | 1,68 | 0,90% | - |
| 18.08.2026 | 1,64 | 1,67 | 1,62 | 1,66 | 0,91% | - |
| 17.08.2026 | 1,69 | 1,69 | 1,62 | 1,65 | -2,08% | - |
| 14.08.2026 | 1,69 | 1,71 | 1,67 | 1,68 | 0,00% | - |
| 13.08.2026 | 1,68 | 1,70 | 1,66 | 1,68 | 0,00% | - |
| 12.08.2026 | 1,68 | 1,69 | 1,66 | 1,68 | 0,60% | - |
| 11.08.2026 | 1,66 | 1,71 | 1,63 | 1,67 | 0,60% | - |
| 10.08.2026 | 1,66 | 1,68 | 1,63 | 1,66 | 0,30% | - |
| 07.08.2026 | 1,66 | 1,71 | 1,62 | 1,66 | -0,30% | - |
| 06.08.2026 | 1,65 | 1,67 | 1,64 | 1,66 | 0,61% | - |
| 05.08.2026 | 1,69 | 1,70 | 1,62 | 1,65 | -2,08% | - |
| 04.08.2026 | 1,74 | 1,74 | 1,64 | 1,69 | -2,60% | - |
| 03.08.2026 | 1,77 | 1,77 | 1,62 | 1,73 | -0,57% | - |
| 31.07.2026 | 1,70 | 1,75 | 1,65 | 1,74 | 4,19% | - |
| 30.07.2026 | 1,67 | 1,69 | 1,63 | 1,67 | 0,00% | - |
| 29.07.2026 | 1,64 | 1,73 | 1,62 | 1,67 | 5,03% | - |
| 28.07.2026 | 1,61 | 1,70 | 1,57 | 1,59 | 0,63% | - |
| 27.07.2026 | 1,61 | 1,63 | 1,58 | 1,58 | -0,63% | - |
| 24.07.2026 | 1,63 | 1,63 | 1,56 | 1,59 | -2,15% | - |
| 23.07.2026 | 1,59 | 1,75 | 1,59 | 1,63 | -2,11% | - |
| 22.07.2026 | 1,70 | 1,70 | 1,64 | 1,66 | -2,06% | - |
| 21.07.2026 | 1,56 | 1,71 | 1,54 | 1,70 | 10,42% | - |
| 20.07.2026 | 1,55 | 1,60 | 1,51 | 1,54 | -0,97% | - |
| 17.07.2026 | 1,56 | 1,59 | 1,55 | 1,55 | 6,16% | - |
| 16.07.2026 | 1,60 | 1,62 | 1,46 | 1,46 | -7,59% | - |
| 15.07.2026 | 1,55 | 1,60 | 1,54 | 1,58 | 10,49% | - |
| 14.07.2026 | 1,57 | 1,60 | 1,43 | 1,43 | -8,63% | - |
| 13.07.2026 | 1,56 | 1,60 | 1,54 | 1,57 | -0,95% | - |
| 10.07.2026 | 1,57 | 1,65 | 1,55 | 1,58 | 0,64% | - |
| 09.07.2026 | 1,60 | 1,60 | 1,54 | 1,57 | -0,95% | - |
| 08.07.2026 | 1,61 | 1,62 | 1,55 | 1,59 | -1,86% | - |
| 07.07.2026 | 1,59 | 1,64 | 1,56 | 1,62 | 0,94% | - |
| 06.07.2026 | 1,62 | 1,65 | 1,56 | 1,60 | -0,93% | - |
| 03.07.2026 | 1,62 | 1,62 | 1,55 | 1,62 | 5,56% | - |
| 02.07.2026 | 1,56 | 1,63 | 1,53 | 1,53 | -1,61% | - |
| 01.07.2026 | 1,56 | 1,56 | 1,49 | 1,56 | 0,65% | - |
| 30.06.2026 | 1,53 | 1,56 | 1,48 | 1,55 | 1,98% | - |
| 29.06.2026 | 1,54 | 1,56 | 1,48 | 1,52 | 0,00% | - |
| 26.06.2026 | 1,52 | 1,55 | 1,36 | 1,52 | -2,57% | - |