2,540€
2,42%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | - |
| 20.10.2026 | 2,52 | 2,54 | 2,52 | 2,52 | 1,61% | - |
| 19.10.2026 | 2,52 | 2,54 | 2,48 | 2,48 | -1,59% | - |
| 16.10.2026 | 2,52 | 2,52 | 2,50 | 2,52 | 0,80% | - |
| 15.10.2026 | 2,52 | 2,52 | 2,50 | 2,50 | 0,00% | - |
| 14.10.2026 | 2,52 | 2,52 | 2,50 | 2,50 | 1,63% | - |
| 13.10.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -2,38% | - |
| 12.10.2026 | 2,52 | 2,52 | 2,50 | 2,52 | 0,80% | - |
| 09.10.2026 | 2,52 | 2,52 | 2,49 | 2,50 | 0,00% | - |
| 08.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,40% | - |
| 07.10.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 2,03% | - |
| 06.10.2026 | 2,50 | 2,50 | 2,46 | 2,46 | -1,60% | - |
| 05.10.2026 | 2,50 | 2,52 | 2,50 | 2,50 | 0,00% | - |
| 02.10.2026 | 2,50 | 2,50 | 2,48 | 2,50 | 0,00% | - |
| 01.10.2026 | 2,48 | 2,50 | 2,47 | 2,50 | 2,46% | - |
| 30.09.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -0,81% | - |
| 29.09.2026 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | - |
| 28.09.2026 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | - |
| 25.09.2026 | 2,48 | 2,48 | 2,45 | 2,46 | 1,65% | - |
| 24.09.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -1,63% | - |
| 23.09.2026 | 2,48 | 2,48 | 2,46 | 2,46 | 0,82% | - |
| 22.09.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | - |
| 21.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 18.09.2026 | 2,38 | 2,48 | 2,38 | 2,46 | 0,00% | - |
| 17.09.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 16.09.2026 | 2,48 | 2,48 | 2,46 | 2,48 | 0,00% | - |
| 15.09.2026 | 2,48 | 2,48 | 2,46 | 2,48 | 0,81% | - |
| 14.09.2026 | 2,48 | 2,48 | 2,45 | 2,46 | 0,00% | - |
| 11.09.2026 | 2,46 | 2,47 | 2,42 | 2,46 | 2,50% | - |
| 10.09.2026 | 2,46 | 2,46 | 2,40 | 2,40 | -2,44% | - |
| 09.09.2026 | 2,48 | 2,48 | 2,45 | 2,46 | 0,00% | - |
| 08.09.2026 | 2,48 | 2,48 | 2,45 | 2,46 | 0,00% | - |
| 07.09.2026 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | 15.900,00 |
| 04.09.2026 | 2,48 | 2,48 | 2,45 | 2,46 | 0,00% | - |
| 03.09.2026 | 2,48 | 2,48 | 2,45 | 2,46 | 0,00% | - |
| 02.09.2026 | 2,48 | 2,48 | 2,46 | 2,46 | 1,23% | - |
| 01.09.2026 | 2,46 | 2,48 | 2,43 | 2,43 | -1,22% | - |
| 31.08.2026 | 2,45 | 2,47 | 2,44 | 2,46 | 0,00% | - |
| 28.08.2026 | 2,44 | 2,47 | 2,44 | 2,46 | 0,00% | - |
| 27.08.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 0,82% | - |
| 26.08.2026 | 2,44 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 25.08.2026 | 2,44 | 2,46 | 2,42 | 2,46 | 0,00% | - |
| 24.08.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 1,65% | - |
| 21.08.2026 | 2,44 | 2,46 | 2,42 | 2,42 | -1,63% | - |
| 20.08.2026 | 2,44 | 2,46 | 2,42 | 2,46 | 0,00% | - |
| 19.08.2026 | 2,44 | 2,47 | 2,44 | 2,46 | 0,00% | - |
| 18.08.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | - |
| 17.08.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | - |
| 14.08.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | - |
| 13.08.2026 | 2,44 | 2,46 | 2,40 | 2,46 | 2,50% | - |
| 12.08.2026 | 2,42 | 2,44 | 2,40 | 2,40 | 0,84% | - |
| 11.08.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | - |
| 10.08.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 07.08.2026 | 2,44 | 2,44 | 2,38 | 2,42 | -0,82% | - |
| 06.08.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 05.08.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 04.08.2026 | 2,44 | 2,44 | 2,43 | 2,44 | 0,00% | - |
| 03.08.2026 | 2,44 | 2,46 | 2,43 | 2,44 | 2,52% | - |
| 31.07.2026 | 2,46 | 2,46 | 2,38 | 2,38 | -2,46% | - |
| 30.07.2026 | 2,44 | 2,46 | 2,42 | 2,44 | -0,81% | - |
| 29.07.2026 | 2,46 | 2,47 | 2,42 | 2,46 | 0,00% | - |
| 28.07.2026 | 2,46 | 2,48 | 2,45 | 2,46 | 0,00% | - |
| 27.07.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 24.07.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 0,81% | - |
| 23.07.2026 | 2,44 | 2,48 | 2,44 | 2,46 | -0,81% | - |
| 22.07.2026 | 2,48 | 2,50 | 2,47 | 2,48 | 0,00% | - |
| 21.07.2026 | 1,79 | 2,54 | 1,79 | 2,48 | 38,55% | - |
| 20.07.2026 | 1,78 | 1,81 | 1,77 | 1,79 | 0,56% | - |
| 17.07.2026 | 1,78 | 1,79 | 1,72 | 1,78 | 2,30% | - |
| 16.07.2026 | 1,75 | 1,79 | 1,74 | 1,74 | 0,00% | - |
| 15.07.2026 | 1,79 | 1,80 | 1,74 | 1,74 | -2,79% | - |
| 14.07.2026 | 1,78 | 1,79 | 1,77 | 1,79 | 0,56% | - |
| 13.07.2026 | 1,77 | 1,80 | 1,76 | 1,78 | 0,00% | - |
| 10.07.2026 | 1,79 | 1,80 | 1,77 | 1,78 | -0,56% | - |
| 09.07.2026 | 1,74 | 1,81 | 1,74 | 1,79 | 5,29% | - |
| 08.07.2026 | 1,78 | 1,79 | 1,70 | 1,70 | -4,49% | - |
| 07.07.2026 | 1,80 | 1,81 | 1,77 | 1,78 | -1,11% | 11.200,00 |
| 06.07.2026 | 1,79 | 1,81 | 1,78 | 1,80 | 0,56% | - |
| 03.07.2026 | 1,79 | 1,80 | 1,78 | 1,79 | 0,56% | - |
| 02.07.2026 | 1,77 | 1,80 | 1,77 | 1,78 | 0,56% | - |
| 01.07.2026 | 1,76 | 1,78 | 1,73 | 1,77 | 0,57% | - |
| 30.06.2026 | 1,77 | 1,80 | 1,75 | 1,76 | 0,00% | - |
| 29.06.2026 | 1,79 | 1,80 | 1,76 | 1,76 | -1,12% | - |
| 26.06.2026 | 1,79 | 1,80 | 1,76 | 1,78 | -0,56% | - |
| 25.06.2026 | 1,80 | 1,82 | 1,79 | 1,79 | 1,70% | - |
| 24.06.2026 | 1,77 | 1,81 | 1,76 | 1,76 | -0,56% | - |
| 23.06.2026 | 1,75 | 1,78 | 1,72 | 1,77 | 0,57% | - |
| 22.06.2026 | 1,77 | 1,79 | 1,74 | 1,76 | -0,56% | - |
| 19.06.2026 | 1,79 | 1,80 | 1,76 | 1,77 | -0,56% | - |
| 18.06.2026 | 1,78 | 1,81 | 1,75 | 1,78 | 0,00% | - |
| 17.06.2026 | 1,82 | 1,82 | 1,76 | 1,78 | -2,20% | - |
| 16.06.2026 | 1,85 | 1,86 | 1,81 | 1,82 | -1,62% | - |
| 15.06.2026 | 1,89 | 1,92 | 1,85 | 1,85 | -1,60% | - |
| 12.06.2026 | 1,89 | 1,92 | 1,88 | 1,88 | -0,53% | - |
| 11.06.2026 | 1,87 | 1,91 | 1,86 | 1,89 | 1,07% | - |
| 10.06.2026 | 1,89 | 1,89 | 1,84 | 1,87 | -1,06% | - |
| 09.06.2026 | 1,91 | 1,93 | 1,89 | 1,89 | -1,05% | - |
| 08.06.2026 | 1,92 | 1,94 | 1,90 | 1,91 | -0,52% | - |
| 05.06.2026 | 1,98 | 2,01 | 1,92 | 1,92 | -1,03% | - |
| 04.06.2026 | 2,02 | 2,11 | 1,94 | 1,94 | -3,96% | - |