1,780€
-7,29%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |