1,670€
-1,47%
Echtzeit-Aktienkurs Midwich Group PLC
Bid:
Ask:
Aktienkurse zur Midwich Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,68 | 1,70 | 1,67 | 1,67 | -1,77% | - |
| 08.09.2026 | 1,71 | 1,71 | 1,62 | 1,70 | -1,17% | - |
| 07.09.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 3,00% | - |
| 04.09.2026 | 1,71 | 1,74 | 1,66 | 1,67 | -2,35% | - |
| 03.09.2026 | 1,65 | 1,71 | 1,65 | 1,71 | 3,65% | - |
| 02.09.2026 | 1,68 | 1,71 | 1,65 | 1,65 | -2,08% | - |
| 01.09.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 2,44% | - |
| 31.08.2026 | 1,64 | 1,65 | 1,63 | 1,64 | 12,33% | - |
| 28.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 27.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 26.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 25.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 24.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 21.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 20.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | - |
| 19.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 18.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | - |
| 17.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 14.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 13.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 12.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 5,41% | - |
| 11.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | - |
| 10.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 07.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 06.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 05.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -4,49% | - |
| 04.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 03.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 31.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 30.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 29.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 28.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 27.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 24.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 23.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 22.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 13,97% | - |
| 21.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |
| 20.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 17.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 16.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 15.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 14.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 13.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 10.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,76% | - |
| 09.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 08.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 07.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 06.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 03.07.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 4,17% | - |
| 02.07.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 2,86% | - |
| 01.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
| 30.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 29.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 26.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 25.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 24.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 23.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 22.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 19.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 18.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 17.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 16.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 15.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 12.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 11.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 10.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 09.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 08.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 05.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 04.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 03.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 02.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 01.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -14,53% | - |
| 29.05.2026 | 1,54 | 1,79 | 1,54 | 1,79 | 14,74% | 10,00 |
| 28.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 27.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 26.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 25.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 22.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 21.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 9,27% | - |
| 20.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 19.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 18.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 15.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 14.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 13.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 11.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 5,44% | - |
| 08.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 07.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -17,14% | - |
| 06.05.2026 | 1,43 | 1,75 | 1,43 | 1,75 | 16,67% | 40,00 |
| 05.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 04.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 30.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 29.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 28.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 27.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 24.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 23.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 22.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 21.04.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |