0,930€
10,71%
Echtzeit-Aktienkurs Microlise Group PLC
Bid:
Ask:
Aktienkurse zur Microlise Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -0,32% | - |
| 13.02.2026 | 0,93 | 0,93 | 0,93 | 0,93 | 11,07% | - |
| 12.02.2026 | 0,98 | 0,99 | 0,84 | 0,84 | -14,29% | - |
| 11.02.2026 | 0,98 | 0,99 | 0,98 | 0,98 | 0,00% | - |
| 10.02.2026 | 0,98 | 0,99 | 0,98 | 0,98 | 9,50% | - |
| 09.02.2026 | 0,99 | 0,99 | 0,90 | 0,90 | -10,05% | - |
| 06.02.2026 | 1,00 | 1,00 | 0,99 | 1,00 | 15,70% | - |
| 05.02.2026 | 1,00 | 1,00 | 0,86 | 0,86 | -5,49% | - |
| 04.02.2026 | 1,02 | 1,02 | 0,91 | 0,91 | -1,09% | - |
| 03.02.2026 | 1,05 | 1,05 | 0,92 | 0,92 | -11,96% | - |
| 02.02.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 0,19% | - |
| 30.01.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -0,67% | - |
| 29.01.2026 | 1,07 | 1,13 | 1,05 | 1,05 | -2,14% | - |
| 28.01.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,28% | - |
| 27.01.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -0,47% | - |
| 26.01.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 23.01.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 9,09% | - |
| 22.01.2026 | 1,08 | 1,09 | 0,99 | 0,99 | -9,17% | - |
| 21.01.2026 | 1,10 | 1,10 | 1,06 | 1,09 | -0,46% | - |
| 20.01.2026 | 1,07 | 1,11 | 1,07 | 1,10 | 2,05% | - |
| 19.01.2026 | 1,06 | 1,07 | 1,05 | 1,07 | 3,17% | - |
| 16.01.2026 | 1,10 | 1,10 | 1,04 | 1,04 | -4,85% | - |
| 15.01.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,64% | - |
| 14.01.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 2,80% | - |
| 13.01.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -3,17% | - |
| 12.01.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 3,27% | - |
| 09.01.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -3,60% | - |
| 08.01.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 9,90% | - |
| 07.01.2026 | 1,10 | 1,11 | 1,01 | 1,01 | -7,76% | - |
| 06.01.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 05.01.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 1,86% | - |
| 02.01.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 4,37% | - |
| 29.12.2025 | 1,05 | 1,08 | 1,03 | 1,03 | 0,98% | - |
| 22.12.2025 | 1,07 | 1,08 | 1,02 | 1,02 | 0,00% | - |
| 17.12.2025 | 1,07 | 1,10 | 1,02 | 1,02 | -5,99% | - |
| 11.12.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 2,36% | - |
| 08.12.2025 | 1,13 | 1,15 | 1,06 | 1,06 | -6,19% | - |
| 05.12.2025 | 1,13 | 1,15 | 1,13 | 1,13 | 2,73% | - |
| 04.12.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -2,65% | - |
| 03.12.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 3,67% | - |
| 02.12.2025 | 1,13 | 1,15 | 1,09 | 1,09 | -3,11% | - |
| 01.12.2025 | 1,13 | 1,15 | 1,12 | 1,13 | -2,17% | - |
| 28.11.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 4,55% | - |
| 27.11.2025 | 1,13 | 1,15 | 1,10 | 1,10 | 0,92% | - |
| 26.11.2025 | 1,14 | 1,17 | 1,09 | 1,09 | -5,63% | - |
| 25.11.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 24.11.2025 | 1,59 | 1,62 | 1,12 | 1,15 | -29,10% | - |
| 21.11.2025 | 1,62 | 1,65 | 1,58 | 1,62 | 2,22% | - |
| 20.11.2025 | 1,66 | 1,66 | 1,58 | 1,58 | 11,27% | - |
| 19.11.2025 | 1,46 | 1,66 | 1,42 | 1,42 | -0,70% | - |
| 18.11.2025 | 1,48 | 1,51 | 1,43 | 1,43 | 0,00% | - |
| 17.11.2025 | 1,45 | 1,50 | 1,43 | 1,43 | -1,04% | - |
| 14.11.2025 | 1,46 | 1,47 | 1,43 | 1,45 | 1,05% | - |
| 13.11.2025 | 1,44 | 1,47 | 1,43 | 1,43 | 2,88% | - |
| 12.11.2025 | 1,41 | 1,45 | 1,39 | 1,39 | 0,36% | - |
| 11.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 5,73% | - |
| 10.11.2025 | 1,34 | 1,40 | 1,31 | 1,31 | 0,77% | - |
| 07.11.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -4,41% | - |
| 06.11.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 1,87% | - |
| 05.11.2025 | 1,34 | 1,36 | 1,34 | 1,34 | -0,37% | - |
| 04.11.2025 | 1,35 | 1,38 | 1,34 | 1,34 | 1,52% | - |
| 03.11.2025 | 1,33 | 1,38 | 1,32 | 1,32 | -0,75% | - |
| 31.10.2025 | 1,32 | 1,36 | 1,32 | 1,33 | 6,40% | - |
| 30.10.2025 | 1,30 | 1,34 | 1,25 | 1,25 | 0,00% | - |
| 29.10.2025 | 1,28 | 1,33 | 1,25 | 1,25 | 0,00% | - |
| 28.10.2025 | 1,27 | 1,31 | 1,25 | 1,25 | 2,46% | - |
| 27.10.2025 | 1,34 | 1,36 | 1,22 | 1,22 | -9,63% | - |
| 24.10.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,12% | - |
| 23.10.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 2,69% | - |
| 22.10.2025 | 1,34 | 1,37 | 1,30 | 1,30 | 0,00% | - |
| 21.10.2025 | 1,34 | 1,37 | 1,30 | 1,30 | 0,00% | - |
| 20.10.2025 | 1,34 | 1,37 | 1,30 | 1,30 | -7,47% | - |
| 17.10.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 16.10.2025 | 1,40 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 15.10.2025 | 1,41 | 1,44 | 1,39 | 1,41 | 3,31% | - |
| 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% | - |