1,960€
1,03%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,00 | 2,02 | 1,96 | 1,96 | -2,00% | 72.000,00 |
| 05.02.2026 | 2,05 | 2,06 | 2,00 | 2,00 | -2,91% | - |
| 04.02.2026 | 1,99 | 2,06 | 1,98 | 2,06 | 6,19% | 63.000,00 |
| 03.02.2026 | 1,98 | 2,01 | 1,94 | 1,94 | -2,02% | - |
| 02.02.2026 | 1,93 | 2,00 | 1,93 | 1,98 | 1,80% | - |
| 30.01.2026 | 1,94 | 1,96 | 1,94 | 1,95 | -0,26% | - |
| 29.01.2026 | 1,95 | 1,98 | 1,94 | 1,95 | -0,51% | - |
| 28.01.2026 | 1,97 | 2,00 | 1,95 | 1,96 | -0,25% | - |
| 27.01.2026 | 1,98 | 2,02 | 1,94 | 1,97 | 1,29% | - |
| 26.01.2026 | 1,95 | 2,00 | 1,94 | 1,94 | 1,57% | - |
| 23.01.2026 | 1,95 | 1,96 | 1,91 | 1,91 | 0,00% | - |
| 22.01.2026 | 1,93 | 1,98 | 1,91 | 1,91 | -1,04% | - |
| 21.01.2026 | 1,92 | 1,94 | 1,89 | 1,93 | 0,52% | - |
| 20.01.2026 | 1,94 | 1,95 | 1,91 | 1,92 | -1,54% | - |
| 19.01.2026 | 1,95 | 1,98 | 1,95 | 1,95 | -1,52% | - |
| 16.01.2026 | 1,98 | 1,99 | 1,96 | 1,98 | 0,25% | - |
| 15.01.2026 | 1,94 | 1,98 | 1,92 | 1,98 | 1,80% | - |
| 14.01.2026 | 1,92 | 1,98 | 1,88 | 1,94 | 1,04% | - |
| 13.01.2026 | 1,94 | 1,98 | 1,90 | 1,92 | -1,03% | - |
| 12.01.2026 | 1,96 | 1,98 | 1,94 | 1,94 | 1,04% | - |
| 09.01.2026 | 1,98 | 1,99 | 1,92 | 1,92 | -3,03% | - |
| 08.01.2026 | 1,96 | 1,99 | 1,94 | 1,98 | 2,06% | - |
| 07.01.2026 | 1,94 | 2,00 | 1,94 | 1,94 | 2,11% | - |
| 06.01.2026 | 1,92 | 1,96 | 1,90 | 1,90 | 1,06% | - |
| 05.01.2026 | 1,91 | 1,92 | 1,88 | 1,88 | 0,53% | - |
| 02.01.2026 | 1,93 | 1,94 | 1,87 | 1,87 | 0,54% | - |
| 30.12.2025 | 1,92 | 1,94 | 1,86 | 1,86 | 0,00% | - |
| 29.12.2025 | 1,93 | 1,93 | 1,86 | 1,86 | 0,00% | - |
| 22.12.2025 | 1,93 | 1,93 | 1,86 | 1,86 | 0,00% | - |
| 17.12.2025 | 1,91 | 1,93 | 1,86 | 1,86 | 1,09% | - |
| 16.12.2025 | 1,90 | 1,92 | 1,84 | 1,84 | -4,17% | - |
| 11.12.2025 | 1,87 | 1,92 | 1,83 | 1,92 | 6,08% | 50,00 |
| 09.12.2025 | 1,86 | 1,88 | 1,81 | 1,81 | 1,12% | - |
| 08.12.2025 | 1,83 | 1,86 | 1,79 | 1,79 | 0,56% | - |
| 05.12.2025 | 1,86 | 1,88 | 1,78 | 1,78 | -1,11% | - |
| 04.12.2025 | 1,83 | 1,87 | 1,80 | 1,80 | 2,86% | - |
| 03.12.2025 | 1,79 | 1,81 | 1,75 | 1,75 | 1,16% | - |
| 02.12.2025 | 1,82 | 1,82 | 1,73 | 1,73 | -1,70% | - |
| 01.12.2025 | 1,83 | 1,84 | 1,76 | 1,76 | -0,56% | - |
| 28.11.2025 | 1,85 | 1,85 | 1,77 | 1,77 | -1,12% | - |
| 27.11.2025 | 1,82 | 1,86 | 1,79 | 1,79 | 2,29% | - |
| 26.11.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -1,69% | - |
| 25.11.2025 | 1,82 | 1,85 | 1,78 | 1,78 | 1,14% | - |
| 24.11.2025 | 1,80 | 1,83 | 1,76 | 1,76 | 1,73% | - |
| 21.11.2025 | 1,74 | 1,81 | 1,73 | 1,73 | 2,98% | - |
| 20.11.2025 | 1,81 | 1,84 | 1,68 | 1,68 | -4,00% | - |
| 19.11.2025 | 1,81 | 1,83 | 1,75 | 1,75 | -0,57% | - |
| 18.11.2025 | 1,80 | 1,83 | 1,76 | 1,76 | -1,12% | - |
| 17.11.2025 | 1,82 | 1,85 | 1,78 | 1,78 | 1,71% | - |
| 14.11.2025 | 1,86 | 1,87 | 1,75 | 1,75 | -4,37% | - |
| 13.11.2025 | 1,89 | 1,89 | 1,83 | 1,83 | 0,00% | - |
| 12.11.2025 | 1,85 | 1,91 | 1,83 | 1,83 | 1,67% | - |
| 11.11.2025 | 1,82 | 1,86 | 1,80 | 1,80 | 2,27% | - |
| 10.11.2025 | 1,88 | 1,88 | 1,76 | 1,76 | 0,00% | - |
| 07.11.2025 | 1,85 | 1,86 | 1,76 | 1,76 | -1,12% | - |
| 06.11.2025 | 1,86 | 1,86 | 1,78 | 1,78 | -1,11% | 210,00 |
| 05.11.2025 | 1,84 | 1,86 | 1,80 | 1,80 | 1,12% | - |
| 04.11.2025 | 1,86 | 1,87 | 1,78 | 1,78 | -1,11% | - |
| 03.11.2025 | 1,82 | 1,89 | 1,80 | 1,80 | -1,10% | - |
| 31.10.2025 | 1,88 | 1,89 | 1,82 | 1,82 | 0,00% | - |
| 30.10.2025 | 1,87 | 1,90 | 1,82 | 1,82 | 0,00% | - |
| 28.10.2025 | 1,90 | 1,91 | 1,82 | 1,82 | -1,09% | - |
| 27.10.2025 | 1,87 | 1,90 | 1,84 | 1,84 | 1,66% | - |
| 24.10.2025 | 1,86 | 1,88 | 1,81 | 1,81 | 1,12% | - |
| 23.10.2025 | 1,84 | 1,86 | 1,79 | 1,79 | 0,56% | - |
| 22.10.2025 | 1,80 | 1,86 | 1,78 | 1,78 | 2,30% | - |
| 21.10.2025 | 1,82 | 1,83 | 1,74 | 1,74 | -0,57% | - |
| 20.10.2025 | 1,80 | 1,84 | 1,75 | 1,75 | 0,00% | - |
| 17.10.2025 | 1,80 | 1,82 | 1,75 | 1,75 | 0,57% | - |
| 16.10.2025 | 1,80 | 1,82 | 1,74 | 1,74 | 0,00% | - |
| 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% | - |