£1,717
0,02%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,72 | 1,73 | 1,69 | 1,71 | -0,58% | 765.450,00 |
| 19.03.2026 | 1,74 | 1,75 | 1,71 | 1,72 | -2,00% | 537.123,00 |
| 18.03.2026 | 1,76 | 1,78 | 1,75 | 1,75 | 0,00% | 572.727,00 |
| 17.03.2026 | 1,72 | 1,76 | 1,72 | 1,75 | 1,86% | 366.546,00 |
| 16.03.2026 | 1,75 | 1,75 | 1,71 | 1,72 | -1,15% | 573.566,00 |
| 13.03.2026 | 1,74 | 1,75 | 1,71 | 1,74 | 0,46% | 480.148,00 |
| 12.03.2026 | 1,73 | 1,74 | 1,72 | 1,73 | 0,23% | 444.083,00 |
| 11.03.2026 | 1,70 | 1,74 | 1,70 | 1,73 | -0,12% | 474.357,00 |
| 10.03.2026 | 1,71 | 1,74 | 1,71 | 1,73 | 2,13% | 525.788,00 |
| 09.03.2026 | 1,69 | 1,71 | 1,66 | 1,69 | -1,63% | 239.365,00 |
| 06.03.2026 | 1,73 | 1,75 | 1,69 | 1,72 | -0,81% | 443.447,00 |
| 05.03.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,03% | 674.836,00 |
| 04.03.2026 | 1,75 | 1,76 | 1,72 | 1,75 | 1,74% | 227.353,00 |
| 03.03.2026 | 1,76 | 1,76 | 1,71 | 1,72 | -2,82% | 834.519,00 |
| 02.03.2026 | 1,78 | 1,80 | 1,77 | 1,77 | -1,33% | 306.596,00 |
| 27.02.2026 | 1,81 | 1,82 | 1,79 | 1,80 | -0,33% | 392.744,00 |
| 26.02.2026 | 1,80 | 1,81 | 1,76 | 1,80 | 0,11% | 684.443,00 |
| 25.02.2026 | 1,78 | 1,81 | 1,78 | 1,80 | 0,56% | 380.929,00 |
| 24.02.2026 | 1,82 | 1,82 | 1,78 | 1,79 | -0,11% | 343.922,00 |
| 23.02.2026 | 1,82 | 1,82 | 1,78 | 1,79 | -1,43% | 423.676,00 |
| 20.02.2026 | 1,78 | 1,84 | 1,78 | 1,82 | 0,22% | 484.330,00 |
| 19.02.2026 | 1,81 | 1,82 | 1,80 | 1,82 | 0,67% | 273.996,00 |
| 18.02.2026 | 1,79 | 1,82 | 1,79 | 1,80 | 0,00% | 356.389,00 |
| 17.02.2026 | 1,80 | 1,81 | 1,78 | 1,80 | 0,45% | 481.161,00 |
| 16.02.2026 | 1,80 | 1,80 | 1,78 | 1,80 | 0,00% | 944.476,00 |
| 13.02.2026 | 1,76 | 1,80 | 1,75 | 1,80 | 2,69% | 879.983,00 |
| 12.02.2026 | 1,76 | 1,77 | 1,74 | 1,75 | 0,29% | 497.165,00 |
| 11.02.2026 | 1,75 | 1,75 | 1,72 | 1,74 | -0,29% | 747.140,00 |
| 10.02.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 0,98% | 626.175,00 |
| 09.02.2026 | 1,73 | 1,74 | 1,70 | 1,73 | 0,35% | 301.679,00 |
| 06.02.2026 | 1,72 | 1,73 | 1,71 | 1,73 | -0,23% | 186.681,00 |
| 05.02.2026 | 1,74 | 1,75 | 1,72 | 1,73 | -1,03% | 551.513,00 |
| 04.02.2026 | 1,72 | 1,77 | 1,72 | 1,75 | 2,52% | 736.547,00 |
| 03.02.2026 | 1,71 | 1,72 | 1,69 | 1,71 | -0,53% | 676.324,00 |
| 02.02.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 2,27% | 362.291,00 |
| 30.01.2026 | 1,68 | 1,69 | 1,67 | 1,68 | -0,24% | 688.499,00 |
| 29.01.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -0,47% | 292.341,00 |
| 28.01.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -0,71% | 318.634,00 |
| 27.01.2026 | 1,70 | 1,73 | 1,67 | 1,70 | -0,70% | 909.544,00 |
| 26.01.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 1,78% | 343.443,00 |
| 23.01.2026 | 1,67 | 1,69 | 1,66 | 1,68 | -0,12% | 328.143,00 |
| 22.01.2026 | 1,68 | 1,71 | 1,67 | 1,68 | 0,84% | 367.954,00 |
| 21.01.2026 | 1,65 | 1,67 | 1,64 | 1,67 | 0,48% | 372.967,00 |
| 20.01.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -1,07% | 352.658,00 |
| 19.01.2026 | 1,69 | 1,70 | 1,68 | 1,68 | -1,12% | 401.262,00 |
| 16.01.2026 | 1,70 | 1,70 | 1,68 | 1,70 | 0,06% | 322.922,00 |
| 15.01.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 1,56% | 219.211,00 |
| 14.01.2026 | 1,67 | 1,70 | 1,67 | 1,67 | 1,21% | 280.303,00 |
| 13.01.2026 | 1,67 | 1,67 | 1,63 | 1,65 | -0,84% | 248.998,00 |
| 12.01.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,83% | 461.821,00 |
| 09.01.2026 | 1,70 | 1,71 | 1,68 | 1,70 | -0,53% | 200.190,00 |
| 08.01.2026 | 1,68 | 1,71 | 1,67 | 1,71 | -0,23% | 429.405,00 |
| 07.01.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 2,33% | 713.370,00 |
| 06.01.2026 | 1,65 | 1,68 | 1,65 | 1,67 | 1,40% | 267.515,00 |
| 05.01.2026 | 1,66 | 1,66 | 1,62 | 1,65 | 0,12% | 267.004,00 |
| 02.01.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -1,44% | 200.903,00 |
| 31.12.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -0,71% | 88.146,00 |
| 30.12.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | 53.387,00 |
| 29.12.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,24% | 220.741,00 |
| 24.12.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | 101.704,00 |
| 23.12.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,24% | 340.242,00 |
| 22.12.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -1,07% | 367.606,00 |
| 19.12.2025 | 1,68 | 1,70 | 1,68 | 1,69 | -0,12% | 356.839,00 |
| 18.12.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,71% | 253.980,00 |
| 17.12.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 1,20% | 409.029,00 |
| 16.12.2025 | 1,66 | 1,67 | 1,66 | 1,66 | -0,48% | 308.411,00 |
| 15.12.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 1,96% | 497.445,00 |
| 12.12.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 1,61% | 472.954,00 |
| 11.12.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -1,04% | 561.398,00 |
| 10.12.2025 | 1,62 | 1,63 | 1,61 | 1,63 | -0,06% | 491.434,00 |
| 09.12.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,87% | 586.345,00 |
| 08.12.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,75% | 426.142,00 |
| 05.12.2025 | 1,61 | 1,64 | 1,60 | 1,60 | -1,05% | 977.690,00 |
| 04.12.2025 | 1,61 | 1,63 | 1,59 | 1,62 | 2,21% | 1.043.368,00 |
| 03.12.2025 | 1,59 | 1,59 | 1,56 | 1,58 | 0,64% | 306.328,00 |
| 02.12.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,25% | 329.327,00 |
| 01.12.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -0,62% | 326.122,00 |
| 28.11.2025 | 1,58 | 1,62 | 1,58 | 1,60 | -0,62% | 292.371,00 |
| 27.11.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 2,02% | 342.808,00 |
| 26.11.2025 | 1,61 | 1,61 | 1,57 | 1,58 | -2,10% | 717.532,00 |
| 25.11.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,19% | 191.352,00 |
| 24.11.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 1,72% | 495.681,00 |
| 21.11.2025 | 1,53 | 1,58 | 1,53 | 1,57 | 2,61% | 491.240,00 |
| 20.11.2025 | 1,55 | 1,55 | 1,48 | 1,53 | -3,59% | 1.702.680,00 |
| 19.11.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,44% | 529.148,00 |
| 18.11.2025 | 1,59 | 1,61 | 1,58 | 1,59 | -0,99% | 719.863,00 |
| 17.11.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 1,07% | 337.950,00 |
| 14.11.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -3,16% | 640.171,00 |
| 13.11.2025 | 1,66 | 1,66 | 1,64 | 1,65 | -0,78% | 491.536,00 |
| 12.11.2025 | 1,66 | 1,68 | 1,66 | 1,66 | 1,78% | 722.584,00 |
| 11.11.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 2,20% | 635.375,00 |
| 10.11.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,38% | 353.639,00 |
| 07.11.2025 | 1,62 | 1,62 | 1,58 | 1,59 | -1,85% | 383.512,00 |
| 06.11.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,86% | 407.899,00 |
| 05.11.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 0,99% | 479.874,00 |
| 04.11.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,80% | 205.504,00 |
| 03.11.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -0,85% | 431.434,00 |
| 31.10.2025 | 1,64 | 1,66 | 1,64 | 1,64 | 0,18% | 784.882,00 |
| 30.10.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -0,36% | 540.317,00 |
| 29.10.2025 | 1,64 | 1,66 | 1,64 | 1,65 | -0,18% | 1.635.531,00 |