1,630€
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 1,89 | 1,90 | 1,88 | 1,88 | -0,53% | - |
| 26.05.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 1,61% | - |
| 23.05.2025 | 1,85 | 1,87 | 1,83 | 1,86 | 1,09% | - |
| 22.05.2025 | 1,83 | 1,85 | 1,82 | 1,84 | 0,27% | - |
| 21.05.2025 | 1,79 | 1,85 | 1,79 | 1,84 | -0,81% | - |
| 20.05.2025 | 1,83 | 1,86 | 1,83 | 1,85 | 1,37% | - |
| 19.05.2025 | 1,82 | 1,84 | 1,80 | 1,83 | 0,00% | - |
| 16.05.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 0,55% | - |
| 15.05.2025 | 1,79 | 1,82 | 1,77 | 1,82 | 1,40% | - |
| 14.05.2025 | 1,74 | 1,82 | 1,74 | 1,79 | -0,83% | - |
| 13.05.2025 | 1,70 | 1,81 | 1,70 | 1,81 | 2,85% | - |
| 12.05.2025 | 1,73 | 1,79 | 1,73 | 1,76 | -1,40% | - |
| 09.05.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -0,28% | - |
| 08.05.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 0,56% | - |
| 07.05.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,00% | - |
| 06.05.2025 | 1,75 | 1,80 | 1,75 | 1,78 | 1,14% | - |
| 05.05.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | - |
| 02.05.2025 | 1,73 | 1,76 | 1,71 | 1,76 | 3,54% | - |
| 30.04.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 1,19% | - |
| 29.04.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 1,52% | - |
| 28.04.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 0,92% | 300,00 |
| 25.04.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 1,55% | - |
| 24.04.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 1,26% | - |
| 23.04.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | - |
| 22.04.2025 | 1,55 | 1,60 | 1,55 | 1,58 | 1,28% | - |
| 17.04.2025 | 1,47 | 1,58 | 1,47 | 1,56 | 2,63% | - |
| 16.04.2025 | 1,38 | 1,53 | 1,38 | 1,52 | 5,92% | - |
| 15.04.2025 | 1,36 | 1,44 | 1,36 | 1,44 | 2,14% | - |
| 14.04.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 2,93% | - |
| 11.04.2025 | 1,37 | 1,38 | 1,35 | 1,37 | 0,37% | - |
| 10.04.2025 | 1,37 | 1,40 | 1,36 | 1,36 | 3,42% | - |
| 09.04.2025 | 1,33 | 1,35 | 1,31 | 1,32 | -3,66% | - |
| 08.04.2025 | 1,32 | 1,37 | 1,31 | 1,37 | 4,20% | - |
| 07.04.2025 | 1,37 | 1,37 | 1,29 | 1,31 | -4,03% | - |
| 04.04.2025 | 1,40 | 1,40 | 1,34 | 1,37 | -2,85% | - |
| 03.04.2025 | 1,42 | 1,43 | 1,38 | 1,41 | -0,71% | - |
| 02.04.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 1,43% | - |