£1,151
0,28%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -0,52% | 151.847,00 |
| 25.04.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -1,20% | 266.041,00 |
| 24.04.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -2,84% | 829.285,00 |
| 23.04.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,87% | 52.282,00 |
| 22.04.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 1,03% | 109.129,00 |
| 19.04.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,52% | 69.322,00 |
| 18.04.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,40% | 71.069,00 |
| 17.04.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -2,40% | 141.132,00 |
| 16.04.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -1,52% | 559.339,00 |
| 15.04.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 5,89% | 337.452,00 |
| 12.04.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -0,36% | 45.400,00 |
| 11.04.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,18% | 30.577,00 |
| 10.04.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | 51.839,00 |
| 09.04.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | 121.380,00 |
| 08.04.2024 | 1,11 | 1,13 | 1,11 | 1,12 | -0,18% | 51.002,00 |
| 05.04.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -1,23% | 120.579,00 |
| 04.04.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 7,77% | 443.423,00 |
| 03.04.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,57% | 36.707,00 |
| 02.04.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -0,19% | 119.977,00 |
| 28.03.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,57% | 171.067,00 |
| 27.03.2024 | 1,05 | 1,06 | 1,04 | 1,05 | -0,76% | 89.030,00 |
| 26.03.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 0,76% | 92.310,00 |
| 25.03.2024 | 1,03 | 1,05 | 1,03 | 1,05 | -0,57% | 224.576,00 |
| 22.03.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -1,59% | 115.979,00 |
| 21.03.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,23% | 201.899,00 |
| 20.03.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 0,38% | 45.000,00 |
| 19.03.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 0,77% | 65.430,00 |
| 18.03.2024 | 1,04 | 1,05 | 1,04 | 1,04 | 0,48% | 93.022,00 |
| 15.03.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,48% | 284.071,00 |
| 14.03.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,95% | 90.743,00 |
| 13.03.2024 | 1,06 | 1,07 | 1,05 | 1,05 | 0,00% | 145.964,00 |
| 12.03.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 1,15% | 53.047,00 |
| 11.03.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,57% | 46.890,00 |
| 08.03.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -0,38% | 120.384,00 |
| 07.03.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 0,57% | 56.452,00 |
| 06.03.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -0,76% | 72.645,00 |
| 05.03.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 0,19% | 139.113,00 |
| 04.03.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -2,41% | 124.175,00 |
| 01.03.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,19% | 450.449,00 |
| 29.02.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 1,51% | 348.167,00 |
| 28.02.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,38% | 162.907,00 |
| 27.02.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,00% | 48.746,00 |
| 26.02.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 0,57% | 98.481,00 |
| 23.02.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -0,38% | 330.506,00 |
| 22.02.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -0,38% | 230.127,00 |
| 21.02.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 1,63% | 138.124,00 |
| 20.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -1,05% | 266.573,00 |
| 19.02.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 1,15% | 123.536,00 |
| 16.02.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 1,56% | 68.834,00 |
| 15.02.2024 | 1,04 | 1,05 | 1,02 | 1,02 | -1,35% | 44.438,00 |
| 14.02.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 1,47% | 98.236,00 |
| 13.02.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -1,06% | 43.086,00 |
| 12.02.2024 | 1,03 | 1,04 | 1,03 | 1,03 | 0,88% | 192.537,00 |
| 09.02.2024 | 1,02 | 1,04 | 1,01 | 1,03 | -0,49% | 98.709,00 |
| 08.02.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 0,88% | 39.067,00 |
| 07.02.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,29% | 31.997,00 |
| 06.02.2024 | 1,02 | 1,02 | 1,00 | 1,02 | 1,39% | 33.329,00 |
| 05.02.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -2,13% | 87.788,00 |
| 02.02.2024 | 1,05 | 1,05 | 1,03 | 1,03 | 0,00% | 58.874,00 |
| 01.02.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -0,39% | 66.971,00 |
| 31.01.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,58% | 170.738,00 |
| 30.01.2024 | 1,03 | 1,04 | 1,03 | 1,03 | 0,78% | 96.318,00 |
| 29.01.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -3,13% | 242.475,00 |
| 26.01.2024 | 1,01 | 1,06 | 1,01 | 1,06 | 0,86% | 275.612,00 |
| 25.01.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 4,70% | 175.693,00 |
| 24.01.2024 | 0,99 | 1,03 | 0,99 | 1,00 | 1,01% | 93.967,00 |
| 23.01.2024 | 0,98 | 1,00 | 0,98 | 0,99 | 0,30% | 161.981,00 |
| 22.01.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 0,82% | 209.064,00 |
| 19.01.2024 | 0,98 | 0,98 | 0,97 | 0,98 | -0,10% | 140.898,00 |
| 18.01.2024 | 0,98 | 0,99 | 0,96 | 0,98 | 2,14% | 67.266,00 |
| 17.01.2024 | 0,99 | 0,99 | 0,95 | 0,96 | -3,67% | 117.163,00 |
| 16.01.2024 | 0,99 | 1,00 | 0,99 | 1,00 | -0,70% | 57.713,00 |
| 15.01.2024 | 1,00 | 1,00 | 0,99 | 1,00 | 0,40% | 72.895,00 |
| 12.01.2024 | 0,98 | 1,00 | 0,98 | 1,00 | 1,32% | 41.995,00 |
| 11.01.2024 | 0,99 | 1,01 | 0,98 | 0,99 | -1,01% | 147.462,00 |
| 10.01.2024 | 0,98 | 1,00 | 0,97 | 1,00 | 1,63% | 170.746,00 |
| 09.01.2024 | 0,97 | 0,98 | 0,97 | 0,98 | -1,11% | 45.964,00 |
| 08.01.2024 | 0,96 | 1,01 | 0,96 | 0,99 | 2,70% | 78.324,00 |
| 05.01.2024 | 0,98 | 0,98 | 0,96 | 0,96 | -3,02% | 59.068,00 |
| 04.01.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 2,05% | 100.381,00 |
| 03.01.2024 | 0,98 | 0,99 | 0,97 | 0,97 | -0,41% | 56.597,00 |
| 02.01.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -2,10% | 86.573,00 |
| 29.12.2023 | 0,99 | 1,01 | 0,99 | 1,00 | 0,00% | 156.262,00 |
| 28.12.2023 | 1,00 | 1,01 | 1,00 | 1,00 | -1,09% | 72.788,00 |
| 27.12.2023 | 1,00 | 1,01 | 1,00 | 1,01 | 1,61% | 122.499,00 |
| 22.12.2023 | 1,00 | 1,01 | 0,99 | 0,99 | 0,51% | 14.360,00 |
| 21.12.2023 | 1,00 | 1,01 | 0,99 | 0,99 | -2,27% | 103.075,00 |
| 20.12.2023 | 1,02 | 1,02 | 1,00 | 1,01 | 0,60% | 78.594,00 |
| 19.12.2023 | 1,01 | 1,01 | 1,00 | 1,01 | 1,51% | 124.650,00 |
| 18.12.2023 | 0,99 | 1,00 | 0,98 | 0,99 | -0,10% | 95.977,00 |
| 15.12.2023 | 1,00 | 1,00 | 0,99 | 0,99 | 0,71% | 112.649,00 |
| 14.12.2023 | 1,00 | 1,01 | 0,98 | 0,99 | -1,50% | 199.980,00 |
| 13.12.2023 | 0,99 | 1,00 | 0,99 | 1,00 | 0,00% | 182.256,00 |
| 12.12.2023 | 1,00 | 1,00 | 0,99 | 1,00 | 0,50% | 119.195,00 |
| 11.12.2023 | 1,00 | 1,00 | 0,99 | 1,00 | -0,70% | 75.037,00 |
| 08.12.2023 | 1,00 | 1,01 | 1,00 | 1,00 | 0,20% | 231.511,00 |
| 07.12.2023 | 1,00 | 1,01 | 0,99 | 1,00 | 0,91% | 213.344,00 |
| 06.12.2023 | 1,02 | 1,02 | 0,98 | 0,99 | 0,41% | 171.775,00 |
| 05.12.2023 | 1,01 | 1,01 | 0,98 | 0,99 | -1,10% | 210.273,00 |
| 04.12.2023 | 1,01 | 1,01 | 0,98 | 1,00 | -0,80% | 81.777,00 |