£1,199
2,29%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 1,62% | - |
| 10.04.2025 | 1,18 | 1,19 | 1,17 | 1,17 | 3,35% | 314.485,00 |
| 09.04.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -1,90% | 302.312,00 |
| 08.04.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 3,40% | 521.942,00 |
| 07.04.2025 | 1,11 | 1,17 | 1,10 | 1,12 | -3,29% | 482.061,00 |
| 04.04.2025 | 1,17 | 1,17 | 1,13 | 1,16 | -2,03% | 1.117.253,00 |
| 03.04.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,17% | 393.441,00 |
| 02.04.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 1,12% | 105.681,00 |
| 01.04.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 2,01% | 193.321,00 |
| 31.03.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,30% | 286.038,00 |
| 28.03.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -1,45% | 229.888,00 |
| 27.03.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | 345.974,00 |
| 26.03.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 2,44% | 306.089,00 |
| 25.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,97% | 420.293,00 |
| 24.03.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,09% | 265.525,00 |
| 21.03.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,87% | 298.756,00 |
| 20.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,61% | 246.929,00 |
| 19.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,15% | 199.099,00 |
| 18.03.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -1,14% | 643.902,00 |
| 17.03.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | 579.503,00 |
| 14.03.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 1,61% | 403.327,00 |
| 13.03.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,93% | 731.804,00 |
| 12.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | 553.556,00 |
| 11.03.2025 | 1,13 | 1,15 | 1,12 | 1,13 | -0,26% | 191.307,00 |
| 10.03.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -1,47% | 291.295,00 |
| 07.03.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -1,45% | 237.156,00 |
| 06.03.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -0,34% | 310.480,00 |
| 05.03.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 1,73% | 313.447,00 |
| 04.03.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -2,20% | 181.557,00 |
| 03.03.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 1,46% | 266.532,00 |
| 28.02.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,09% | 239.760,00 |
| 27.02.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,34% | 150.621,00 |
| 26.02.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -1,18% | 183.652,00 |
| 25.02.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 1,03% | 279.162,00 |
| 24.02.2025 | 1,17 | 1,19 | 1,17 | 1,17 | -1,60% | 245.452,00 |
| 21.02.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,08% | 199.058,00 |
| 20.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,17% | 159.836,00 |
| 19.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,33% | 217.648,00 |
| 18.02.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,66% | 238.976,00 |
| 17.02.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,58% | 406.900,00 |
| 14.02.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,25% | 339.438,00 |
| 13.02.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | 359.502,00 |
| 12.02.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,02% | 226.074,00 |
| 11.02.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,17% | 154.096,00 |
| 10.02.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 1,03% | 432.173,00 |
| 07.02.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,68% | 169.659,00 |
| 06.02.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 0,77% | 66.712,00 |
| 05.02.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,09% | 211.174,00 |
| 04.02.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 1,22% | 216.906,00 |
| 03.02.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -1,37% | 201.942,00 |
| 31.01.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,17% | 401.951,00 |
| 30.01.2025 | 1,17 | 1,18 | 1,16 | 1,16 | 0,00% | 251.763,00 |
| 29.01.2025 | 1,17 | 1,19 | 1,16 | 1,16 | 0,17% | 198.571,00 |
| 28.01.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,52% | 145.210,00 |
| 27.01.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,70% | 449.684,00 |
| 24.01.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,95% | 385.928,00 |
| 23.01.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 0,35% | 467.246,00 |
| 22.01.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,86% | 423.017,00 |
| 21.01.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,76% | 183.138,00 |
| 20.01.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -0,70% | 267.578,00 |
| 17.01.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,79% | 373.305,00 |
| 16.01.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 1,70% | 152.979,00 |
| 15.01.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 3,61% | 298.262,00 |
| 14.01.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -1,37% | 547.826,00 |
| 13.01.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 1,67% | 115.135,00 |
| 10.01.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -1,28% | 282.616,00 |
| 09.01.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,55% | 406.119,00 |
| 08.01.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -1,45% | 607.485,00 |
| 07.01.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -0,72% | 529.040,00 |
| 06.01.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,36% | 214.318,00 |
| 03.01.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 0,18% | 122.695,00 |
| 02.01.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | 150.645,00 |
| 31.12.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,82% | 43.427,00 |
| 30.12.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,36% | 123.504,00 |
| 27.12.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,63% | 136.748,00 |
| 24.12.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 1,38% | 26.331,00 |
| 23.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,73% | 62.638,00 |
| 20.12.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,37% | 291.880,00 |
| 19.12.2024 | 1,08 | 1,10 | 1,08 | 1,09 | -1,18% | 189.175,00 |
| 18.12.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 0,73% | 400.800,00 |
| 17.12.2024 | 1,09 | 1,10 | 1,09 | 1,10 | -0,18% | 331.208,00 |
| 16.12.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,54% | 340.761,00 |
| 13.12.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 1,84% | 199.615,00 |
| 12.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,82% | 167.164,00 |
| 11.12.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,64% | 98.237,00 |
| 10.12.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,18% | 166.473,00 |
| 09.12.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,09% | 311.618,00 |
| 06.12.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,28% | 154.051,00 |
| 05.12.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,27% | 220.883,00 |
| 04.12.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | 170.670,00 |
| 03.12.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 0,18% | 325.313,00 |
| 02.12.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,09% | 164.385,00 |
| 29.11.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,18% | 347.451,00 |
| 28.11.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 1,02% | 85.249,00 |
| 27.11.2024 | 1,06 | 1,09 | 1,06 | 1,08 | 1,41% | 543.017,00 |
| 26.11.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -1,30% | 276.297,00 |
| 25.11.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -0,37% | 304.006,00 |
| 22.11.2024 | 1,07 | 1,09 | 1,05 | 1,08 | 1,94% | 624.035,00 |
| 21.11.2024 | 1,14 | 1,15 | 1,03 | 1,06 | -5,22% | 550.107,00 |
| 20.11.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -1,06% | 322.654,00 |