£1,465
1,03%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,41% | 115.961,00 |
| 21.08.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,55% | 257.976,00 |
| 20.08.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 0,83% | 435.790,00 |
| 19.08.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,41% | 396.717,00 |
| 18.08.2025 | 1,44 | 1,47 | 1,44 | 1,45 | -0,48% | 382.083,00 |
| 15.08.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,02% | 360.048,00 |
| 14.08.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,82% | 496.348,00 |
| 13.08.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -0,07% | 708.423,00 |
| 12.08.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,01% | 525.823,00 |
| 11.08.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | 395.274,00 |
| 08.08.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 1,10% | 596.277,00 |
| 07.08.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 1,54% | 648.435,00 |
| 06.08.2025 | 1,48 | 1,50 | 1,43 | 1,43 | -4,03% | 676.856,00 |
| 05.08.2025 | 1,43 | 1,51 | 1,43 | 1,49 | 4,78% | 1.804.931,00 |
| 04.08.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,57% | 1.100.560,00 |
| 01.08.2025 | 1,41 | 1,43 | 1,40 | 1,40 | -1,69% | 674.875,00 |
| 31.07.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 4,09% | 675.360,00 |
| 30.07.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 0,59% | 347.348,00 |
| 29.07.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -0,80% | 274.191,00 |
| 28.07.2025 | 1,40 | 1,41 | 1,37 | 1,37 | -1,79% | 439.888,00 |
| 25.07.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -2,24% | 353.652,00 |
| 24.07.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,85% | 384.561,00 |
| 23.07.2025 | 1,42 | 1,44 | 1,40 | 1,40 | -1,27% | 955.545,00 |
| 22.07.2025 | 1,41 | 1,47 | 1,39 | 1,42 | 3,65% | 911.034,00 |
| 21.07.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -0,07% | 214.038,00 |
| 18.07.2025 | 1,37 | 1,38 | 1,37 | 1,37 | -1,15% | 254.960,00 |
| 17.07.2025 | 1,38 | 1,39 | 1,36 | 1,39 | 1,39% | 386.055,00 |
| 16.07.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,01% | 346.108,00 |
| 15.07.2025 | 1,38 | 1,40 | 1,38 | 1,38 | -0,43% | 434.507,00 |
| 14.07.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,02% | 466.651,00 |
| 11.07.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,43% | 176.358,00 |
| 10.07.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 0,15% | 289.686,00 |
| 09.07.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,29% | 382.976,00 |
| 08.07.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -0,78% | 227.805,00 |
| 07.07.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,21% | 175.579,00 |
| 04.07.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -0,35% | 186.899,00 |
| 03.07.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,81% | 426.970,00 |
| 02.07.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -1,56% | 626.718,00 |
| 01.07.2025 | 1,41 | 1,41 | 1,39 | 1,41 | -0,57% | 345.294,00 |
| 30.06.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,60% | 388.967,00 |
| 27.06.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,20% | 315.415,00 |
| 26.06.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,14% | 383.142,00 |
| 25.06.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,28% | 175.902,00 |
| 24.06.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -1,81% | 509.559,00 |
| 23.06.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 2,65% | 305.404,00 |
| 20.06.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -0,07% | 1.035.162,00 |
| 19.06.2025 | 1,41 | 1,41 | 1,38 | 1,40 | -2,37% | 704.762,00 |
| 18.06.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 0,00% | 1.073.589,00 |
| 17.06.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,14% | 459.712,00 |
| 16.06.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,35% | 614.681,00 |
| 13.06.2025 | 1,42 | 1,46 | 1,42 | 1,44 | -1,71% | 1.919.994,00 |
| 12.06.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,39% | 805.659,00 |
| 11.06.2025 | 1,44 | 1,47 | 1,43 | 1,44 | 0,42% | 955.310,00 |
| 10.06.2025 | 1,44 | 1,46 | 1,42 | 1,44 | 0,63% | 794.282,00 |
| 09.06.2025 | 1,37 | 1,43 | 1,37 | 1,43 | 4,92% | 851.798,00 |
| 06.06.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,73% | 1.880.462,00 |
| 05.06.2025 | 1,59 | 1,60 | 1,38 | 1,39 | -12,61% | 2.764.150,00 |
| 04.06.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,89% | 1.050.928,00 |
| 03.06.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -0,95% | 435.847,00 |
| 02.06.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,21% | 449.712,00 |
| 30.05.2025 | 1,57 | 1,59 | 1,56 | 1,57 | -0,51% | 804.026,00 |
| 29.05.2025 | 1,58 | 1,59 | 1,56 | 1,58 | -0,38% | 509.325,00 |
| 28.05.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,25% | 357.532,00 |
| 27.05.2025 | 1,56 | 1,59 | 1,56 | 1,58 | -0,06% | 806.128,00 |
| 26.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 1,48% | - |
| 23.05.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 0,78% | 167.984,00 |
| 22.05.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | 623.660,00 |
| 21.05.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,90% | 466.802,00 |
| 20.05.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 1,56% | 647.236,00 |
| 19.05.2025 | 1,53 | 1,54 | 1,51 | 1,53 | 0,39% | 585.151,00 |
| 16.05.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,92% | 483.746,00 |
| 15.05.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,80% | 186.069,00 |
| 14.05.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,79% | 399.931,00 |
| 13.05.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 2,57% | 711.745,00 |
| 12.05.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,67% | 324.706,00 |
| 09.05.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,73% | 272.269,00 |
| 08.05.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,47% | 445.247,00 |
| 07.05.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -0,07% | 464.825,00 |
| 06.05.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,45% | 882.993,00 |
| 05.05.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,76% | - |
| 02.05.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,71% | 968.921,00 |
| 01.05.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,60% | 154.971,00 |
| 30.04.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 1,27% | 1.076.781,00 |
| 29.04.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,86% | 499.458,00 |
| 28.04.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 0,43% | 570.334,00 |
| 25.04.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 1,16% | 841.482,00 |
| 24.04.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 1,70% | 519.055,00 |
| 23.04.2025 | 1,36 | 1,37 | 1,35 | 1,35 | 0,60% | 618.228,00 |
| 22.04.2025 | 1,35 | 1,37 | 1,34 | 1,34 | 0,90% | 837.187,00 |
| 17.04.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 1,91% | 742.758,00 |
| 16.04.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 6,70% | 1.154.777,00 |
| 15.04.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 1,49% | 408.444,00 |
| 14.04.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 2,03% | 554.737,00 |
| 11.04.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,85% | 390.771,00 |
| 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 |