£1,571
-0,70%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -0,91% | - |
| 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 |
| 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 |