1,150€
5,50%
Echtzeit-Aktienkurs Microlise Group PLC
Bid:
Ask:
Aktienkurse zur Microlise Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 1,29% | - |
| 24.04.2025 | 1,15 | 1,18 | 1,14 | 1,16 | 2,20% | - |
| 23.04.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -4,62% | - |
| 22.04.2025 | 1,16 | 1,19 | 1,15 | 1,19 | 2,15% | - |
| 17.04.2025 | 1,14 | 1,19 | 1,13 | 1,17 | 1,75% | - |
| 16.04.2025 | 1,14 | 1,16 | 1,13 | 1,15 | -1,72% | - |
| 15.04.2025 | 1,15 | 1,18 | 1,14 | 1,17 | -0,43% | - |
| 14.04.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 1,74% | - |
| 11.04.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | - |
| 10.04.2025 | 1,15 | 1,23 | 1,13 | 1,14 | 0,44% | - |
| 09.04.2025 | 1,19 | 1,19 | 1,11 | 1,14 | -2,99% | - |
| 08.04.2025 | 1,19 | 1,21 | 1,17 | 1,17 | -0,85% | - |
| 07.04.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -3,28% | - |
| 04.04.2025 | 1,25 | 1,28 | 1,22 | 1,22 | -3,17% | - |
| 03.04.2025 | 1,31 | 1,33 | 1,24 | 1,26 | -3,45% | - |
| 02.04.2025 | 1,32 | 1,34 | 1,31 | 1,31 | -0,38% | - |
| 01.04.2025 | 1,32 | 1,34 | 1,30 | 1,31 | 0,38% | - |
| 31.03.2025 | 1,34 | 1,36 | 1,31 | 1,31 | -2,25% | - |
| 28.03.2025 | 1,35 | 1,37 | 1,34 | 1,34 | 2,69% | - |
| 27.03.2025 | 1,25 | 1,37 | 1,24 | 1,30 | 4,84% | - |
| 26.03.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -0,80% | - |
| 25.03.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 0,81% | - |
| 24.03.2025 | 1,25 | 1,27 | 1,24 | 1,24 | 0,40% | - |
| 21.03.2025 | 1,24 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 20.03.2025 | 1,28 | 1,29 | 1,24 | 1,24 | -3,52% | - |
| 19.03.2025 | 1,22 | 1,30 | 1,21 | 1,28 | 5,35% | - |
| 18.03.2025 | 1,20 | 1,24 | 1,19 | 1,22 | 1,67% | - |
| 17.03.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,84% | - |
| 14.03.2025 | 1,21 | 1,23 | 1,19 | 1,19 | -1,25% | - |
| 13.03.2025 | 1,22 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 12.03.2025 | 1,21 | 1,24 | 1,20 | 1,21 | 0,00% | - |
| 11.03.2025 | 1,26 | 1,28 | 1,20 | 1,21 | -3,97% | - |
| 10.03.2025 | 1,26 | 1,29 | 1,25 | 1,26 | 0,00% | - |
| 07.03.2025 | 1,29 | 1,30 | 1,24 | 1,26 | -1,56% | - |
| 06.03.2025 | 1,30 | 1,33 | 1,27 | 1,28 | -1,16% | - |
| 05.03.2025 | 1,31 | 1,34 | 1,30 | 1,30 | -1,15% | - |
| 04.03.2025 | 1,35 | 1,38 | 1,31 | 1,31 | -2,96% | - |
| 03.03.2025 | 1,36 | 1,38 | 1,33 | 1,35 | -0,37% | - |
| 28.02.2025 | 1,35 | 1,38 | 1,35 | 1,36 | 0,00% | - |
| 27.02.2025 | 1,35 | 1,38 | 1,35 | 1,36 | 0,37% | - |
| 26.02.2025 | 1,35 | 1,38 | 1,34 | 1,35 | -1,46% | - |
| 25.02.2025 | 1,38 | 1,40 | 1,34 | 1,37 | 0,00% | - |
| 24.02.2025 | 1,36 | 1,40 | 1,36 | 1,37 | 0,74% | - |
| 21.02.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -1,09% | - |
| 20.02.2025 | 1,38 | 1,40 | 1,37 | 1,38 | 4,96% | - |
| 19.02.2025 | 1,38 | 1,40 | 1,31 | 1,31 | -4,38% | - |
| 18.02.2025 | 1,37 | 1,40 | 1,37 | 1,37 | 0,00% | - |
| 17.02.2025 | 1,36 | 1,40 | 1,35 | 1,37 | 1,48% | - |
| 14.02.2025 | 1,41 | 1,44 | 1,35 | 1,35 | -4,26% | - |
| 13.02.2025 | 1,35 | 1,44 | 1,35 | 1,41 | 4,44% | - |
| 12.02.2025 | 1,36 | 1,39 | 1,34 | 1,35 | -0,37% | - |
| 11.02.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -3,90% | - |
| 10.02.2025 | 1,41 | 1,44 | 1,38 | 1,41 | 0,00% | - |
| 07.02.2025 | 1,41 | 1,44 | 1,39 | 1,41 | 0,36% | - |
| 06.02.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -0,35% | - |
| 05.02.2025 | 1,47 | 1,50 | 1,41 | 1,41 | -3,42% | - |
| 04.02.2025 | 1,55 | 1,56 | 1,46 | 1,46 | -5,50% | - |
| 03.02.2025 | 1,56 | 1,59 | 1,51 | 1,55 | 0,00% | - |
| 31.01.2025 | 1,41 | 1,62 | 1,41 | 1,55 | 7,67% | - |
| 30.01.2025 | 1,40 | 1,44 | 1,39 | 1,44 | 3,24% | - |
| 29.01.2025 | 1,40 | 1,42 | 1,39 | 1,39 | 0,00% | - |
| 28.01.2025 | 1,10 | 1,42 | 1,09 | 1,39 | 28,11% | - |
| 27.01.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -2,25% | - |
| 24.01.2025 | 1,10 | 1,11 | 1,08 | 1,11 | 2,78% | - |
| 23.01.2025 | 1,08 | 1,11 | 1,08 | 1,08 | 0,00% | - |
| 22.01.2025 | 1,08 | 1,11 | 1,08 | 1,08 | 0,00% | - |
| 21.01.2025 | 1,09 | 1,11 | 1,08 | 1,08 | -2,26% | - |
| 20.01.2025 | 1,09 | 1,11 | 1,08 | 1,11 | 2,31% | - |
| 17.01.2025 | 1,13 | 1,15 | 1,08 | 1,08 | -4,00% | - |
| 16.01.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -3,43% | - |
| 15.01.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,87% | 500,00 |
| 14.01.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | - |
| 13.01.2025 | 1,16 | 1,18 | 1,15 | 1,16 | -0,43% | - |
| 10.01.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 0,43% | - |
| 09.01.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -0,43% | - |
| 08.01.2025 | 1,18 | 1,20 | 1,16 | 1,16 | -0,85% | - |
| 07.01.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -0,43% | - |
| 06.01.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 0,43% | - |
| 03.01.2025 | 1,15 | 1,20 | 1,15 | 1,17 | 1,74% | - |
| 02.01.2025 | 1,17 | 1,19 | 1,15 | 1,15 | 0,88% | - |
| 30.12.2024 | 1,18 | 1,19 | 1,13 | 1,14 | -2,98% | - |
| 27.12.2024 | 1,22 | 1,24 | 1,17 | 1,18 | -3,69% | - |
| 23.12.2024 | 1,22 | 1,24 | 1,22 | 1,22 | -0,41% | - |
| 20.12.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 19.12.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 18.12.2024 | 1,24 | 1,26 | 1,21 | 1,23 | -1,21% | - |
| 17.12.2024 | 1,24 | 1,29 | 1,23 | 1,24 | 0,40% | - |
| 16.12.2024 | 1,17 | 1,25 | 1,17 | 1,24 | -0,40% | - |
| 13.12.2024 | 1,17 | 1,25 | 1,17 | 1,24 | -0,40% | - |
| 12.12.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,80% | - |
| 11.12.2024 | 1,18 | 1,26 | 1,18 | 1,26 | 0,00% | - |
| 10.12.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 1,21% | - |
| 09.12.2024 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 06.12.2024 | 1,19 | 1,25 | 1,19 | 1,24 | 0,00% | - |
| 05.12.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 04.12.2024 | 1,19 | 1,25 | 1,19 | 1,24 | 0,00% | - |
| 03.12.2024 | 1,11 | 1,25 | 1,11 | 1,24 | 2,06% | - |
| 02.12.2024 | 1,17 | 1,28 | 1,17 | 1,22 | -2,80% | - |
| 29.11.2024 | 1,23 | 1,29 | 1,23 | 1,25 | 1,63% | - |
| 28.11.2024 | 1,27 | 1,29 | 1,23 | 1,23 | -2,77% | - |