1,825€
4,89%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 1,33 | 1,42 | 1,33 | 1,40 | 1,82% | - |
| 31.03.2025 | 1,34 | 1,39 | 1,34 | 1,37 | -1,08% | - |
| 28.03.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -2,12% | - |
| 27.03.2025 | 1,41 | 1,43 | 1,38 | 1,42 | 0,71% | - |
| 26.03.2025 | 1,33 | 1,42 | 1,33 | 1,41 | 2,18% | - |
| 25.03.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 0,73% | - |
| 24.03.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 0,37% | - |
| 21.03.2025 | 1,33 | 1,38 | 1,33 | 1,36 | -1,09% | - |
| 20.03.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 0,73% | - |
| 19.03.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 2,25% | - |
| 18.03.2025 | 1,36 | 1,39 | 1,33 | 1,34 | -1,48% | - |
| 17.03.2025 | 1,36 | 1,39 | 1,35 | 1,36 | 0,00% | - |
| 14.03.2025 | 1,29 | 1,38 | 1,29 | 1,36 | 1,50% | - |
| 13.03.2025 | 1,31 | 1,36 | 1,31 | 1,34 | -1,48% | - |
| 12.03.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,74% | - |
| 11.03.2025 | 1,31 | 1,37 | 1,30 | 1,35 | -0,74% | - |
| 10.03.2025 | 1,33 | 1,39 | 1,33 | 1,36 | -1,45% | - |
| 07.03.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 1,85% | - |
| 06.03.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -3,91% | - |
| 05.03.2025 | 1,35 | 1,43 | 1,35 | 1,41 | 0,72% | - |
| 04.03.2025 | 1,39 | 1,46 | 1,39 | 1,40 | -2,79% | - |
| 03.03.2025 | 1,43 | 1,46 | 1,41 | 1,44 | 1,41% | - |
| 28.02.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 0,00% | - |
| 27.02.2025 | 1,37 | 1,45 | 1,37 | 1,42 | -0,35% | - |
| 26.02.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -0,35% | - |
| 25.02.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 0,71% | - |
| 24.02.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,74% | - |
| 21.02.2025 | 1,44 | 1,46 | 1,44 | 1,44 | 0,35% | - |
| 20.02.2025 | 1,45 | 1,49 | 1,44 | 1,44 | -0,69% | 24.000,00 |
| 19.02.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 18.02.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,34% | - |
| 17.02.2025 | 1,41 | 1,46 | 1,41 | 1,45 | -0,34% | - |
| 14.02.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 1,04% | - |
| 13.02.2025 | 1,43 | 1,46 | 1,39 | 1,44 | 1,41% | - |
| 12.02.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 0,35% | - |
| 11.02.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 0,00% | - |
| 10.02.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 0,71% | - |
| 07.02.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 0,00% | - |
| 06.02.2025 | 1,35 | 1,42 | 1,35 | 1,41 | 0,36% | - |
| 05.02.2025 | 1,35 | 1,41 | 1,35 | 1,40 | -0,36% | - |
| 04.02.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 1,44% | - |
| 03.02.2025 | 1,36 | 1,41 | 1,36 | 1,39 | -0,72% | - |
| 31.01.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 30.01.2025 | 1,35 | 1,42 | 1,35 | 1,40 | 0,00% | - |
| 29.01.2025 | 1,34 | 1,42 | 1,34 | 1,40 | 0,72% | - |
| 28.01.2025 | 1,33 | 1,40 | 1,33 | 1,39 | 0,73% | - |
| 27.01.2025 | 1,37 | 1,42 | 1,37 | 1,38 | -2,83% | - |
| 24.01.2025 | 1,33 | 1,42 | 1,33 | 1,42 | 2,91% | - |
| 23.01.2025 | 1,32 | 1,39 | 1,32 | 1,38 | 1,10% | - |
| 22.01.2025 | 1,38 | 1,39 | 1,36 | 1,36 | -1,09% | - |
| 21.01.2025 | 1,35 | 1,38 | 1,33 | 1,38 | 1,85% | - |
| 20.01.2025 | 1,36 | 1,36 | 1,32 | 1,35 | -0,37% | - |
| 17.01.2025 | 1,31 | 1,37 | 1,31 | 1,36 | 0,00% | - |
| 16.01.2025 | 1,29 | 1,36 | 1,29 | 1,36 | 1,50% | - |
| 15.01.2025 | 1,29 | 1,34 | 1,28 | 1,34 | 4,30% | - |
| 14.01.2025 | 1,31 | 1,35 | 1,28 | 1,28 | -1,92% | - |
| 13.01.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 1,95% | - |
| 10.01.2025 | 1,26 | 1,33 | 1,26 | 1,28 | -1,92% | - |
| 09.01.2025 | 1,30 | 1,32 | 1,27 | 1,31 | 0,38% | - |
| 08.01.2025 | 1,29 | 1,34 | 1,29 | 1,30 | -1,89% | - |
| 07.01.2025 | 1,28 | 1,35 | 1,28 | 1,33 | -1,12% | - |
| 06.01.2025 | 1,33 | 1,35 | 1,31 | 1,34 | 0,37% | - |
| 03.01.2025 | 1,33 | 1,39 | 1,33 | 1,34 | 0,00% | - |
| 02.01.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 0,75% | - |
| 30.12.2024 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 27.12.2024 | 1,34 | 1,35 | 1,32 | 1,33 | 0,76% | - |
| 23.12.2024 | 1,28 | 1,33 | 1,28 | 1,32 | -0,75% | - |
| 20.12.2024 | 1,32 | 1,33 | 1,30 | 1,33 | 0,38% | - |
| 19.12.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -1,86% | - |
| 18.12.2024 | 1,29 | 1,35 | 1,29 | 1,35 | 0,75% | - |