1,740€
-1,14%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,84 | 1,84 | 1,74 | 1,74 | -1,14% | - |
| 14.10.2025 | 1,61 | 1,83 | 1,61 | 1,76 | 12,82% | - |
| 13.10.2025 | 1,60 | 1,63 | 1,56 | 1,56 | 1,30% | - |
| 10.10.2025 | 1,58 | 1,59 | 1,54 | 1,54 | 0,00% | - |
| 09.10.2025 | 1,59 | 1,60 | 1,54 | 1,54 | 0,65% | - |
| 08.10.2025 | 1,58 | 1,59 | 1,53 | 1,53 | 0,00% | - |
| 07.10.2025 | 1,59 | 1,59 | 1,53 | 1,53 | 0,00% | - |
| 06.10.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -0,65% | - |
| 03.10.2025 | 1,61 | 1,61 | 1,54 | 1,54 | 0,00% | - |
| 02.10.2025 | 1,58 | 1,61 | 1,54 | 1,54 | 0,00% | - |
| 01.10.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -0,65% | 200,00 |
| 30.09.2025 | 1,60 | 1,61 | 1,55 | 1,55 | 0,65% | - |
| 29.09.2025 | 1,61 | 1,61 | 1,54 | 1,54 | 0,00% | - |
| 26.09.2025 | 1,57 | 1,60 | 1,54 | 1,54 | 1,99% | - |
| 25.09.2025 | 1,59 | 1,60 | 1,51 | 1,51 | -1,95% | - |
| 24.09.2025 | 1,61 | 1,61 | 1,54 | 1,54 | 0,65% | - |
| 23.09.2025 | 1,59 | 1,61 | 1,53 | 1,53 | 0,00% | - |
| 22.09.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -0,65% | - |
| 19.09.2025 | 1,61 | 1,64 | 1,54 | 1,54 | -2,53% | - |
| 18.09.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -1,25% | - |
| 17.09.2025 | 1,64 | 1,67 | 1,60 | 1,60 | 0,00% | - |
| 16.09.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -0,62% | - |
| 15.09.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -1,83% | - |
| 12.09.2025 | 1,68 | 1,70 | 1,64 | 1,64 | 1,23% | - |
| 11.09.2025 | 1,66 | 1,68 | 1,62 | 1,62 | 2,53% | - |
| 09.09.2025 | 1,64 | 1,65 | 1,58 | 1,58 | -0,63% | - |
| 08.09.2025 | 1,61 | 1,65 | 1,59 | 1,59 | 1,92% | - |
| 05.09.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -1,27% | - |
| 04.09.2025 | 1,59 | 1,63 | 1,58 | 1,58 | 3,27% | - |
| 03.09.2025 | 1,60 | 1,60 | 1,53 | 1,53 | 0,66% | - |
| 02.09.2025 | 1,61 | 1,62 | 1,52 | 1,52 | -2,56% | - |
| 01.09.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -0,64% | - |
| 29.08.2025 | 1,64 | 1,65 | 1,57 | 1,57 | -1,26% | - |
| 28.08.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -0,62% | - |
| 27.08.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -0,62% | - |
| 26.08.2025 | 1,69 | 1,69 | 1,61 | 1,61 | -5,01% | - |
| 25.08.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 0,59% | - |
| 22.08.2025 | 1,69 | 1,69 | 1,67 | 1,69 | 0,60% | - |
| 21.08.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 20.08.2025 | 1,69 | 1,69 | 1,66 | 1,69 | 0,00% | - |
| 19.08.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 0,00% | - |
| 18.08.2025 | 1,64 | 1,71 | 1,64 | 1,69 | -0,30% | - |
| 15.08.2025 | 1,72 | 1,73 | 1,69 | 1,69 | -1,74% | - |
| 14.08.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 1,18% | - |
| 13.08.2025 | 1,70 | 1,73 | 1,70 | 1,70 | 0,29% | - |
| 12.08.2025 | 1,72 | 1,73 | 1,69 | 1,70 | -1,17% | - |
| 11.08.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,88% | - |
| 08.08.2025 | 1,69 | 1,70 | 1,67 | 1,70 | 1,49% | - |
| 07.08.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 1,52% | - |
| 06.08.2025 | 1,72 | 1,73 | 1,65 | 1,65 | -4,35% | - |
| 05.08.2025 | 1,65 | 1,74 | 1,65 | 1,73 | 5,50% | - |
| 04.08.2025 | 1,61 | 1,65 | 1,59 | 1,64 | 1,55% | - |
| 01.08.2025 | 1,64 | 1,65 | 1,56 | 1,61 | -2,42% | - |
| 31.07.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,77% | - |
| 30.07.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 0,63% | 600,00 |
| 29.07.2025 | 1,59 | 1,63 | 1,58 | 1,58 | 0,00% | - |
| 28.07.2025 | 1,56 | 1,63 | 1,56 | 1,58 | -1,25% | - |
| 25.07.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,44% | - |
| 24.07.2025 | 1,63 | 1,66 | 1,62 | 1,64 | 0,92% | - |
| 23.07.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -0,91% | - |
| 22.07.2025 | 1,61 | 1,71 | 1,59 | 1,64 | 3,14% | - |
| 21.07.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 18.07.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 17.07.2025 | 1,59 | 1,60 | 1,56 | 1,59 | 0,63% | - |
| 16.07.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | 10.000,00 |
| 15.07.2025 | 1,61 | 1,62 | 1,59 | 1,60 | 0,00% | - |
| 14.07.2025 | 1,62 | 1,62 | 1,59 | 1,60 | 0,63% | - |
| 11.07.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -0,93% | 30.000,00 |
| 10.07.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,31% | - |
| 09.07.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,23% | - |
| 08.07.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,22% | - |
| 07.07.2025 | 1,63 | 1,66 | 1,63 | 1,64 | 0,61% | - |
| 04.07.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,91% | - |
| 03.07.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,81% | - |
| 02.07.2025 | 1,64 | 1,65 | 1,59 | 1,60 | -2,44% | - |
| 01.07.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,91% | - |
| 30.06.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -1,78% | - |
| 27.06.2025 | 1,66 | 1,69 | 1,65 | 1,69 | 2,12% | - |
| 26.06.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 25.06.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -0,30% | - |
| 24.06.2025 | 1,63 | 1,70 | 1,63 | 1,66 | -1,49% | - |
| 23.06.2025 | 1,57 | 1,69 | 1,57 | 1,68 | 2,75% | - |
| 20.06.2025 | 1,60 | 1,66 | 1,60 | 1,64 | -0,61% | - |
| 19.06.2025 | 1,62 | 1,68 | 1,59 | 1,65 | -1,79% | - |
| 18.06.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,00% | - |
| 17.06.2025 | 1,63 | 1,69 | 1,63 | 1,68 | -1,18% | - |
| 16.06.2025 | 1,64 | 1,71 | 1,64 | 1,70 | 0,00% | - |
| 13.06.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -1,74% | - |
| 12.06.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 1,17% | - |
| 11.06.2025 | 1,65 | 1,74 | 1,65 | 1,71 | 0,00% | - |
| 10.06.2025 | 1,71 | 1,73 | 1,65 | 1,71 | 0,29% | - |
| 09.06.2025 | 1,57 | 1,71 | 1,57 | 1,70 | 4,94% | - |
| 06.06.2025 | 1,59 | 1,65 | 1,59 | 1,62 | -1,52% | - |
| 05.06.2025 | 1,83 | 1,90 | 1,65 | 1,65 | -12,96% | - |
| 04.06.2025 | 1,82 | 1,90 | 1,82 | 1,89 | 0,53% | - |
| 03.06.2025 | 1,89 | 1,90 | 1,87 | 1,88 | 0,00% | - |
| 02.06.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,53% | - |
| 30.05.2025 | 1,82 | 1,89 | 1,82 | 1,87 | -0,27% | - |
| 29.05.2025 | 1,85 | 1,91 | 1,85 | 1,88 | -0,79% | - |
| 28.05.2025 | 1,82 | 1,90 | 1,82 | 1,89 | 0,53% | - |