1,570€
6,80%
Echtzeit-Aktienkurs Midwich Group PLC
Bid:
Ask:
Aktienkurse zur Midwich Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.06.2026 | 1,55 | 1,63 | 1,54 | 1,56 | 0,32% | - |
| 23.06.2026 | 1,54 | 1,59 | 1,53 | 1,55 | -0,64% | - |
| 22.06.2026 | 1,62 | 1,62 | 1,54 | 1,56 | -3,41% | - |
| 19.06.2026 | 1,60 | 1,64 | 1,57 | 1,62 | 0,94% | - |
| 18.06.2026 | 1,56 | 1,61 | 1,56 | 1,60 | 3,23% | - |
| 17.06.2026 | 1,56 | 1,61 | 1,55 | 1,55 | 0,32% | - |
| 16.06.2026 | 1,58 | 1,63 | 1,54 | 1,55 | 8,80% | - |
| 15.06.2026 | 1,66 | 1,67 | 1,42 | 1,42 | 0,71% | - |
| 12.06.2026 | 1,61 | 1,64 | 1,41 | 1,41 | 0,71% | - |
| 11.06.2026 | 1,57 | 1,59 | 1,40 | 1,40 | -2,78% | - |
| 10.06.2026 | 1,61 | 1,65 | 1,44 | 1,44 | -3,36% | - |
| 09.06.2026 | 1,62 | 1,65 | 1,49 | 1,49 | 4,20% | - |
| 08.06.2026 | 1,60 | 1,62 | 1,43 | 1,43 | -0,69% | - |
| 05.06.2026 | 1,65 | 1,65 | 1,44 | 1,44 | -12,99% | - |
| 04.06.2026 | 1,64 | 1,66 | 1,59 | 1,66 | 0,30% | - |
| 03.06.2026 | 1,64 | 1,71 | 1,58 | 1,65 | 0,61% | - |
| 02.06.2026 | 1,66 | 1,71 | 1,64 | 1,64 | -7,08% | - |
| 01.06.2026 | 1,68 | 1,77 | 1,65 | 1,77 | 5,06% | - |
| 29.05.2026 | 1,69 | 1,74 | 1,65 | 1,68 | 9,80% | - |
| 28.05.2026 | 1,67 | 1,74 | 1,53 | 1,53 | -8,93% | - |
| 27.05.2026 | 1,73 | 1,79 | 1,68 | 1,68 | 6,33% | - |
| 26.05.2026 | 1,74 | 1,77 | 1,58 | 1,58 | -9,71% | - |
| 25.05.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 22.05.2026 | 1,70 | 1,81 | 1,70 | 1,75 | 6,71% | - |
| 21.05.2026 | 1,79 | 1,83 | 1,64 | 1,64 | -0,61% | - |
| 20.05.2026 | 1,66 | 1,80 | 1,61 | 1,65 | 3,45% | - |
| 19.05.2026 | 1,67 | 1,72 | 1,60 | 1,60 | -4,49% | - |
| 18.05.2026 | 1,64 | 1,67 | 1,51 | 1,67 | 1,21% | - |
| 15.05.2026 | 1,60 | 1,68 | 1,60 | 1,65 | -0,30% | - |
| 14.05.2026 | 1,68 | 1,71 | 1,66 | 1,66 | 8,17% | - |
| 13.05.2026 | 1,70 | 1,75 | 1,53 | 1,53 | -10,00% | - |
| 12.05.2026 | 1,90 | 1,90 | 1,64 | 1,70 | 8,28% | - |
| 11.05.2026 | 1,70 | 1,94 | 1,57 | 1,57 | 2,61% | - |
| 08.05.2026 | 1,60 | 1,71 | 1,53 | 1,53 | -4,38% | - |
| 07.05.2026 | 1,60 | 1,66 | 1,57 | 1,60 | 10,34% | - |
| 06.05.2026 | 1,60 | 1,66 | 1,45 | 1,45 | -8,23% | - |
| 05.05.2026 | 1,66 | 1,74 | 1,58 | 1,58 | -4,82% | - |
| 04.05.2026 | 1,67 | 1,67 | 1,65 | 1,66 | 0,00% | - |
| 30.04.2026 | 1,63 | 1,66 | 1,63 | 1,66 | 11,41% | - |
| 29.04.2026 | 1,68 | 1,68 | 1,49 | 1,49 | -1,97% | - |
| 28.04.2026 | 1,67 | 1,68 | 1,52 | 1,52 | -9,52% | - |
| 27.04.2026 | 1,69 | 1,72 | 1,68 | 1,68 | -0,59% | - |
| 24.04.2026 | 1,85 | 1,85 | 1,69 | 1,69 | -8,40% | 50,00 |
| 23.04.2026 | 1,87 | 1,89 | 1,82 | 1,85 | -1,86% | - |
| 22.04.2026 | 1,81 | 1,88 | 1,79 | 1,88 | 14,63% | - |
| 21.04.2026 | 1,78 | 1,80 | 1,64 | 1,64 | -11,35% | - |
| 20.04.2026 | 1,85 | 1,89 | 1,84 | 1,85 | 8,82% | - |
| 17.04.2026 | 1,88 | 1,88 | 1,70 | 1,70 | -11,46% | - |
| 16.04.2026 | 1,89 | 2,05 | 1,87 | 1,92 | 1,59% | - |
| 15.04.2026 | 1,91 | 1,95 | 1,88 | 1,89 | 7,39% | - |
| 14.04.2026 | 1,86 | 1,92 | 1,76 | 1,76 | -5,12% | - |
| 13.04.2026 | 1,83 | 1,86 | 1,83 | 1,86 | -1,33% | - |
| 10.04.2026 | 1,87 | 1,91 | 1,87 | 1,88 | 9,30% | - |
| 09.04.2026 | 1,82 | 1,92 | 1,72 | 1,72 | -5,49% | - |
| 08.04.2026 | 1,74 | 1,90 | 1,74 | 1,82 | 4,60% | - |
| 07.04.2026 | 1,77 | 1,79 | 1,58 | 1,74 | -1,14% | - |
| 02.04.2026 | 1,78 | 1,81 | 1,73 | 1,76 | -1,12% | - |
| 01.04.2026 | 1,80 | 1,86 | 1,77 | 1,78 | -1,11% | - |
| 31.03.2026 | 1,75 | 1,81 | 1,73 | 1,80 | 13,92% | - |
| 30.03.2026 | 1,90 | 1,93 | 1,58 | 1,58 | -16,62% | - |
| 27.03.2026 | 2,01 | 2,01 | 1,85 | 1,90 | 1,88% | - |
| 26.03.2026 | 1,98 | 2,07 | 1,86 | 1,86 | -6,77% | - |
| 25.03.2026 | 1,85 | 2,03 | 1,85 | 2,00 | 7,84% | - |
| 24.03.2026 | 1,82 | 1,95 | 1,75 | 1,85 | 1,09% | - |
| 23.03.2026 | 1,78 | 1,83 | 1,70 | 1,83 | 10,91% | - |
| 20.03.2026 | 1,84 | 1,92 | 1,65 | 1,65 | -9,84% | - |
| 19.03.2026 | 1,85 | 1,90 | 1,83 | 1,83 | 7,02% | - |
| 18.03.2026 | 1,90 | 1,93 | 1,71 | 1,71 | -7,82% | - |
| 17.03.2026 | 1,81 | 1,94 | 1,81 | 1,86 | -0,54% | - |
| 16.03.2026 | 1,85 | 1,93 | 1,74 | 1,87 | 4,19% | - |
| 13.03.2026 | 2,01 | 2,04 | 1,79 | 1,79 | -10,95% | - |
| 12.03.2026 | 2,05 | 2,11 | 2,01 | 2,01 | -1,95% | - |
| 11.03.2026 | 2,13 | 2,19 | 2,05 | 2,05 | 3,54% | - |
| 10.03.2026 | 2,13 | 2,22 | 1,98 | 1,98 | 0,00% | - |
| 09.03.2026 | 2,12 | 2,19 | 1,98 | 1,98 | -9,59% | - |
| 06.03.2026 | 2,13 | 2,20 | 2,10 | 2,19 | 9,50% | - |
| 05.03.2026 | 2,19 | 2,23 | 1,98 | 2,00 | -2,91% | - |
| 04.03.2026 | 2,11 | 2,24 | 2,06 | 2,06 | 4,04% | - |
| 03.03.2026 | 2,26 | 2,29 | 1,98 | 1,98 | -7,48% | - |
| 02.03.2026 | 2,45 | 2,48 | 2,14 | 2,14 | -6,96% | - |
| 27.02.2026 | 2,41 | 2,47 | 2,30 | 2,30 | -6,88% | - |
| 26.02.2026 | 2,53 | 2,53 | 2,47 | 2,47 | 3,78% | - |
| 25.02.2026 | 2,55 | 2,55 | 2,38 | 2,38 | -6,67% | - |
| 24.02.2026 | 2,49 | 2,55 | 2,47 | 2,55 | 8,97% | - |
| 23.02.2026 | 2,57 | 2,57 | 2,34 | 2,34 | -3,31% | - |
| 20.02.2026 | 2,49 | 2,57 | 2,42 | 2,42 | 3,42% | - |
| 19.02.2026 | 2,53 | 2,55 | 2,34 | 2,34 | -7,51% | - |
| 18.02.2026 | 2,51 | 2,57 | 2,45 | 2,53 | 7,20% | - |
| 17.02.2026 | 2,53 | 2,53 | 2,36 | 2,36 | -6,72% | - |
| 16.02.2026 | 2,41 | 2,53 | 2,37 | 2,53 | 4,55% | - |