£1,701
-0,27%
Echtzeit-Aktienkurs MITIE GRP PLC LS-,025
Bid:
Ask:
Aktienkurse zur MITIE GRP PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,70 | 1,71 | 1,68 | 1,70 | -0,53% | 198.606,00 |
| 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 |
| 28.10.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,06% | 1.197.074,00 |
| 27.10.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 0,98% | 307.855,00 |
| 24.10.2025 | 1,62 | 1,63 | 1,60 | 1,63 | 1,18% | 199.781,00 |
| 23.10.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,57% | 413.366,00 |
| 22.10.2025 | 1,56 | 1,61 | 1,56 | 1,59 | 1,86% | 711.725,00 |
| 21.10.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -0,26% | 636.428,00 |
| 20.10.2025 | 1,56 | 1,59 | 1,56 | 1,57 | 0,26% | 554.622,00 |
| 17.10.2025 | 1,55 | 1,57 | 1,55 | 1,56 | -0,06% | 391.222,00 |
| 16.10.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,13% | 528.849,00 |
| 15.10.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -1,39% | 871.670,00 |
| 14.10.2025 | 1,49 | 1,58 | 1,48 | 1,58 | 13,49% | 2.117.876,00 |
| 13.10.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 1,68% | 410.522,00 |
| 10.10.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,07% | 317.545,00 |
| 09.10.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,07% | 313.265,00 |
| 08.10.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,37% | 386.694,00 |
| 07.10.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,87% | 146.702,00 |
| 06.10.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -0,43% | 76.219,00 |
| 03.10.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -0,14% | 113.078,00 |
| 02.10.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 0,29% | 217.050,00 |
| 01.10.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -1,22% | 288.772,00 |
| 30.09.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | 325.907,00 |
| 29.09.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,29% | 294.504,00 |
| 26.09.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,98% | 206.881,00 |
| 25.09.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -2,09% | 244.411,00 |
| 24.09.2025 | 1,40 | 1,40 | 1,38 | 1,39 | 0,72% | 148.123,00 |
| 23.09.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,14% | 138.179,00 |
| 22.09.2025 | 1,39 | 1,39 | 1,37 | 1,38 | -0,43% | 189.602,00 |
| 19.09.2025 | 1,40 | 1,42 | 1,38 | 1,39 | -1,28% | 673.453,00 |
| 18.09.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -2,50% | 732.616,00 |
| 17.09.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,69% | 204.396,00 |
| 16.09.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | 490.624,00 |
| 15.09.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -0,96% | 346.881,00 |
| 12.09.2025 | 1,45 | 1,46 | 1,45 | 1,45 | -0,13% | 397.495,00 |
| 11.09.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 1,44% | - |
| 10.09.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 1,35% | - |
| 09.09.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,33% | - |
| 08.09.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 2,88% | - |
| 05.09.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -0,92% | 490.477,00 |
| 04.09.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 2,48% | 564.540,00 |
| 03.09.2025 | 1,38 | 1,38 | 1,36 | 1,37 | 0,66% | 988.997,00 |
| 02.09.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -2,08% | 930.408,00 |
| 01.09.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -0,57% | 237.919,00 |
| 29.08.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,99% | 414.496,00 |
| 28.08.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,28% | 379.507,00 |
| 27.08.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,98% | 565.378,00 |
| 26.08.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -2,14% | 420.199,00 |
| 25.08.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,50% | - |
| 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 |