1,435€
5,51%
Echtzeit-Aktienkurs Microlise Group PLC
Bid:
Ask:
Aktienkurse zur Microlise Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,41 | 1,44 | 1,39 | 1,41 | 3,68% | - |
| 14.10.2025 | 1,46 | 1,49 | 1,36 | 1,36 | -7,17% | - |
| 13.10.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 3,90% | - |
| 10.10.2025 | 1,47 | 1,49 | 1,41 | 1,41 | -3,42% | - |
| 09.10.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -0,68% | - |
| 08.10.2025 | 1,46 | 1,50 | 1,45 | 1,47 | 3,52% | - |
| 07.10.2025 | 1,51 | 1,54 | 1,42 | 1,42 | -3,40% | - |
| 06.10.2025 | 1,52 | 1,55 | 1,47 | 1,47 | -4,85% | - |
| 03.10.2025 | 1,55 | 1,55 | 1,53 | 1,55 | -1,59% | - |
| 02.10.2025 | 1,57 | 1,61 | 1,57 | 1,57 | -0,63% | - |
| 01.10.2025 | 1,57 | 1,61 | 1,57 | 1,58 | 0,64% | - |
| 30.09.2025 | 1,58 | 1,61 | 1,57 | 1,57 | 0,00% | - |
| 29.09.2025 | 1,57 | 1,61 | 1,57 | 1,57 | 0,00% | - |
| 26.09.2025 | 1,46 | 1,61 | 1,45 | 1,57 | 8,28% | - |
| 25.09.2025 | 1,69 | 1,73 | 1,45 | 1,45 | -14,20% | - |
| 24.09.2025 | 1,72 | 1,73 | 1,67 | 1,69 | 0,60% | - |
| 23.09.2025 | 1,68 | 1,72 | 1,67 | 1,68 | -0,30% | - |
| 22.09.2025 | 1,69 | 1,72 | 1,69 | 1,69 | -0,88% | - |
| 19.09.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 3,66% | - |
| 18.09.2025 | 1,72 | 1,72 | 1,64 | 1,64 | -2,96% | - |
| 17.09.2025 | 1,70 | 1,73 | 1,69 | 1,69 | -0,88% | - |
| 16.09.2025 | 1,70 | 1,74 | 1,70 | 1,71 | 0,00% | - |
| 15.09.2025 | 1,71 | 1,74 | 1,70 | 1,71 | 1,49% | - |
| 12.09.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 4,02% | - |
| 11.09.2025 | 1,61 | 1,65 | 1,61 | 1,62 | 3,53% | - |
| 10.09.2025 | 1,61 | 1,64 | 1,56 | 1,56 | -2,19% | - |
| 09.09.2025 | 1,62 | 1,63 | 1,58 | 1,60 | 4,93% | - |
| 08.09.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -0,65% | - |
| 05.09.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 0,99% | - |
| 04.09.2025 | 1,55 | 1,55 | 1,52 | 1,52 | 0,00% | - |
| 03.09.2025 | 1,52 | 1,55 | 1,51 | 1,52 | -0,66% | - |
| 02.09.2025 | 1,53 | 1,56 | 1,51 | 1,53 | -0,65% | - |
| 01.09.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | - |
| 29.08.2025 | 1,51 | 1,55 | 1,51 | 1,51 | -0,66% | - |
| 28.08.2025 | 1,47 | 1,55 | 1,46 | 1,52 | 3,41% | - |
| 27.08.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -1,35% | - |
| 26.08.2025 | 1,47 | 1,50 | 1,46 | 1,49 | 1,37% | - |
| 25.08.2025 | 1,47 | 1,50 | 1,47 | 1,47 | -2,33% | - |
| 22.08.2025 | 1,42 | 1,50 | 1,41 | 1,50 | 4,17% | - |
| 21.08.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 2,49% | - |
| 20.08.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -2,43% | - |
| 19.08.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 2,13% | - |
| 18.08.2025 | 1,42 | 1,45 | 1,41 | 1,41 | -1,74% | - |
| 15.08.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 0,00% | - |
| 14.08.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 0,70% | - |
| 13.08.2025 | 1,47 | 1,50 | 1,42 | 1,43 | -4,04% | - |
| 12.08.2025 | 1,53 | 1,56 | 1,48 | 1,49 | -4,50% | - |
| 11.08.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 0,97% | - |
| 08.08.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 0,65% | - |
| 07.08.2025 | 1,52 | 1,55 | 1,51 | 1,53 | 0,00% | - |
| 06.08.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -1,29% | - |
| 05.08.2025 | 1,58 | 1,61 | 1,55 | 1,55 | -1,59% | - |
| 04.08.2025 | 1,57 | 1,61 | 1,57 | 1,58 | -0,63% | - |
| 01.08.2025 | 1,59 | 1,62 | 1,58 | 1,59 | -0,94% | - |
| 31.07.2025 | 1,60 | 1,64 | 1,59 | 1,60 | -1,23% | - |
| 30.07.2025 | 1,59 | 1,62 | 1,58 | 1,62 | 1,25% | - |
| 29.07.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 0,31% | - |
| 28.07.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 1,59% | - |
| 25.07.2025 | 1,58 | 1,61 | 1,56 | 1,57 | -0,32% | - |
| 24.07.2025 | 1,62 | 1,62 | 1,56 | 1,58 | -0,32% | - |
| 23.07.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -0,63% | - |
| 22.07.2025 | 1,59 | 1,62 | 1,58 | 1,59 | -0,31% | - |
| 21.07.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 0,63% | - |
| 18.07.2025 | 1,53 | 1,62 | 1,53 | 1,59 | 3,93% | - |
| 17.07.2025 | 1,53 | 1,59 | 1,53 | 1,53 | -0,33% | - |
| 16.07.2025 | 1,48 | 1,57 | 1,47 | 1,53 | 3,03% | - |
| 15.07.2025 | 1,45 | 1,51 | 1,44 | 1,49 | 2,77% | - |
| 14.07.2025 | 1,43 | 1,49 | 1,43 | 1,45 | 0,70% | - |
| 11.07.2025 | 1,32 | 1,46 | 1,32 | 1,44 | 8,71% | - |
| 10.07.2025 | 1,32 | 1,35 | 1,32 | 1,32 | 0,00% | - |
| 09.07.2025 | 1,32 | 1,35 | 1,32 | 1,32 | 0,00% | - |
| 08.07.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | - |
| 07.07.2025 | 1,34 | 1,35 | 1,31 | 1,35 | 2,66% | - |
| 04.07.2025 | 1,32 | 1,35 | 1,28 | 1,32 | -0,38% | - |
| 03.07.2025 | 1,26 | 1,35 | 1,25 | 1,32 | 5,60% | - |
| 02.07.2025 | 1,24 | 1,28 | 1,24 | 1,25 | 1,21% | - |
| 01.07.2025 | 1,23 | 1,27 | 1,22 | 1,24 | 0,82% | - |
| 30.06.2025 | 1,21 | 1,26 | 1,20 | 1,23 | 2,08% | - |
| 27.06.2025 | 1,21 | 1,23 | 1,20 | 1,20 | 0,00% | - |
| 26.06.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -1,23% | - |
| 25.06.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,00% | - |
| 24.06.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,25% | - |
| 23.06.2025 | 1,20 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 20.06.2025 | 1,21 | 1,23 | 1,20 | 1,21 | -0,41% | - |
| 19.06.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 18.06.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 17.06.2025 | 1,23 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 16.06.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -1,62% | - |
| 13.06.2025 | 1,23 | 1,25 | 1,21 | 1,24 | 0,00% | - |
| 12.06.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 0,82% | - |
| 11.06.2025 | 1,23 | 1,25 | 1,23 | 1,23 | -1,21% | - |
| 10.06.2025 | 1,24 | 1,26 | 1,22 | 1,24 | -0,80% | - |
| 09.06.2025 | 1,24 | 1,27 | 1,22 | 1,25 | 0,00% | - |
| 06.06.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 0,81% | - |
| 05.06.2025 | 1,24 | 1,27 | 1,22 | 1,24 | -0,80% | - |
| 04.06.2025 | 1,25 | 1,27 | 1,24 | 1,25 | 0,81% | - |
| 03.06.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -0,80% | - |
| 02.06.2025 | 1,25 | 1,27 | 1,24 | 1,25 | 0,40% | - |
| 30.05.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -1,58% | - |
| 29.05.2025 | 1,26 | 1,29 | 1,24 | 1,27 | 0,40% | - |