£1,186
1,13%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 1,17% | - |
| 04.11.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,09% | 63.391,00 |
| 01.11.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | 324.616,00 |
| 31.10.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -1,93% | 640.166,00 |
| 30.10.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 1,28% | 411.749,00 |
| 29.10.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,93% | 310.378,00 |
| 28.10.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,68% | 155.959,00 |
| 25.10.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -0,17% | 164.319,00 |
| 24.10.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,09% | 77.047,00 |
| 23.10.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,25% | 308.770,00 |
| 22.10.2024 | 1,19 | 1,20 | 1,17 | 1,20 | 1,18% | 320.561,00 |
| 21.10.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -2,15% | 95.055,00 |
| 18.10.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,17% | 586.050,00 |
| 17.10.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 2,38% | 282.016,00 |
| 16.10.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,75% | 279.758,00 |
| 15.10.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -1,42% | 216.713,00 |
| 14.10.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 1,26% | 222.582,00 |
| 11.10.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,59% | 194.664,00 |
| 10.10.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,60% | 146.582,00 |
| 09.10.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,29% | 329.991,00 |
| 08.10.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -0,51% | 410.635,00 |
| 07.10.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -0,34% | 111.223,00 |
| 04.10.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,09% | 278.242,00 |
| 03.10.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -0,51% | 65.797,00 |
| 02.10.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -0,93% | 191.067,00 |
| 01.10.2024 | 1,19 | 1,19 | 1,17 | 1,19 | 0,34% | 157.490,00 |
| 30.09.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -1,66% | 156.741,00 |
| 27.09.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 1,01% | 147.494,00 |
| 26.09.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | 543.735,00 |
| 25.09.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,51% | 230.256,00 |
| 24.09.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,67% | 80.084,00 |
| 23.09.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 0,17% | 155.160,00 |
| 20.09.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -2,78% | 135.875,00 |
| 19.09.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 1,49% | 580.360,00 |
| 18.09.2024 | 1,21 | 1,21 | 1,20 | 1,21 | -0,66% | 157.602,00 |
| 17.09.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 1,34% | 221.697,00 |
| 16.09.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -0,08% | 90.188,00 |
| 13.09.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,08% | 235.198,00 |
| 12.09.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 0,50% | 109.663,00 |
| 11.09.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -1,65% | 178.896,00 |
| 10.09.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 1,34% | 192.450,00 |
| 09.09.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,34% | 21.356,00 |
| 06.09.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,00% | 120.500,00 |
| 05.09.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,99% | 125.186,00 |
| 04.09.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -1,14% | 192.635,00 |
| 03.09.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,32% | 114.778,00 |
| 02.09.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -0,16% | 115.099,00 |
| 30.08.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,96% | 154.035,00 |
| 29.08.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,89% | 375.869,00 |
| 28.08.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,24% | 486.613,00 |
| 27.08.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -1,70% | 299.480,00 |
| 26.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,52% | - |
| 23.08.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 1,87% | 301.849,00 |
| 22.08.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,16% | 202.598,00 |
| 21.08.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,98% | 270.632,00 |
| 20.08.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,81% | 211.889,00 |
| 19.08.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 65.442,00 |
| 16.08.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,82% | 146.464,00 |
| 15.08.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,08% | 175.318,00 |
| 14.08.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 1,16% | 212.977,00 |
| 13.08.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,33% | 161.043,00 |
| 12.08.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 1,95% | 275.862,00 |
| 09.08.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,51% | 161.514,00 |
| 08.08.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,68% | 337.139,00 |
| 07.08.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 1,29% | 134.150,00 |
| 06.08.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,43% | 262.813,00 |
| 05.08.2024 | 1,19 | 1,19 | 1,14 | 1,16 | -2,84% | 434.122,00 |
| 02.08.2024 | 1,19 | 1,21 | 1,19 | 1,20 | -0,33% | 185.856,00 |
| 01.08.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,07% | 245.664,00 |
| 31.07.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,74% | 818.345,00 |
| 30.07.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,58% | 498.249,00 |
| 29.07.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,38% | 296.322,00 |
| 26.07.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | 421.348,00 |
| 25.07.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -0,91% | 304.419,00 |
| 24.07.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 1,42% | 187.676,00 |
| 23.07.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -2,92% | 104.728,00 |
| 22.07.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,82% | 133.023,00 |
| 19.07.2024 | 1,21 | 1,23 | 1,20 | 1,21 | -0,58% | 156.547,00 |
| 18.07.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,67% | 229.193,00 |
| 17.07.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,25% | 158.014,00 |
| 16.07.2024 | 1,21 | 1,21 | 1,18 | 1,19 | -1,73% | 189.634,00 |
| 15.07.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,58% | 240.218,00 |
| 12.07.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | 122.338,00 |
| 11.07.2024 | 1,18 | 1,20 | 1,17 | 1,20 | 2,04% | 363.313,00 |
| 10.07.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,86% | 219.838,00 |
| 09.07.2024 | 1,16 | 1,18 | 1,16 | 1,16 | -0,51% | 158.698,00 |
| 08.07.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,43% | 129.442,00 |
| 05.07.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,09% | 169.221,00 |
| 04.07.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,17% | 40.325,00 |
| 03.07.2024 | 1,16 | 1,16 | 1,14 | 1,16 | -0,26% | 250.981,00 |
| 02.07.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -0,26% | 93.562,00 |
| 01.07.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,52% | 409.363,00 |
| 28.06.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -1,36% | 131.423,00 |
| 27.06.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 0,77% | 188.816,00 |
| 26.06.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,34% | 186.627,00 |
| 25.06.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -2,18% | 73.111,00 |
| 24.06.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 1,97% | 307.942,00 |
| 21.06.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,68% | 123.082,00 |
| 20.06.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -1,18% | 300.991,00 |
| 19.06.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 1,36% | 226.513,00 |