£1,525
3,66%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,49 | 1,53 | 1,49 | 1,52 | 3,67% | - |
| 08.07.2026 | 1,52 | 1,52 | 1,47 | 1,47 | -2,71% | 958.944,00 |
| 07.07.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -0,72% | 343.655,00 |
| 06.07.2026 | 1,52 | 1,54 | 1,52 | 1,52 | 0,26% | 320.522,00 |
| 03.07.2026 | 1,52 | 1,53 | 1,51 | 1,52 | 0,13% | 1.109.478,00 |
| 02.07.2026 | 1,51 | 1,53 | 1,51 | 1,52 | 0,46% | 798.108,00 |
| 01.07.2026 | 1,49 | 1,51 | 1,48 | 1,51 | 0,57% | 597.554,00 |
| 30.06.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,46% | 565.201,00 |
| 29.06.2026 | 1,53 | 1,53 | 1,50 | 1,51 | -1,34% | 438.028,00 |
| 26.06.2026 | 1,52 | 1,53 | 1,51 | 1,53 | -0,26% | 439.549,00 |
| 25.06.2026 | 1,54 | 1,55 | 1,53 | 1,53 | -0,45% | 1.597.268,00 |
| 24.06.2026 | 1,53 | 1,54 | 1,52 | 1,54 | 1,72% | 702.352,00 |
| 23.06.2026 | 1,48 | 1,52 | 1,48 | 1,51 | 0,73% | 799.585,00 |
| 22.06.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -1,31% | 703.704,00 |
| 19.06.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -1,10% | 508.742,00 |
| 18.06.2026 | 1,52 | 1,54 | 1,51 | 1,54 | 0,75% | 1.413.993,00 |
| 17.06.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -2,08% | 940.679,00 |
| 16.06.2026 | 1,60 | 1,60 | 1,55 | 1,56 | -1,64% | 1.549.500,00 |
| 15.06.2026 | 1,63 | 1,63 | 1,58 | 1,59 | -1,61% | 1.076.428,00 |
| 12.06.2026 | 1,63 | 1,64 | 1,61 | 1,61 | -0,19% | 1.571.765,00 |
| 11.06.2026 | 1,60 | 1,63 | 1,59 | 1,62 | 0,62% | 1.452.875,00 |
| 10.06.2026 | 1,61 | 1,62 | 1,57 | 1,61 | -0,80% | 1.156.595,00 |
| 09.06.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -1,07% | 448.449,00 |
| 08.06.2026 | 1,66 | 1,67 | 1,63 | 1,64 | -0,76% | 746.345,00 |
| 05.06.2026 | 1,69 | 1,72 | 1,65 | 1,65 | -2,71% | 644.855,00 |
| 04.06.2026 | 1,75 | 1,81 | 1,68 | 1,70 | -2,19% | 1.181.052,00 |
| 03.06.2026 | 1,73 | 1,74 | 1,73 | 1,73 | -0,57% | 465.801,00 |
| 02.06.2026 | 1,74 | 1,75 | 1,73 | 1,74 | 0,69% | 455.093,00 |
| 01.06.2026 | 1,77 | 1,77 | 1,72 | 1,73 | -2,86% | 958.958,00 |
| 29.05.2026 | 1,78 | 1,79 | 1,77 | 1,78 | 0,34% | 338.863,00 |
| 28.05.2026 | 1,79 | 1,79 | 1,77 | 1,78 | -1,00% | 393.985,00 |
| 27.05.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 0,84% | 353.932,00 |
| 26.05.2026 | 1,78 | 1,80 | 1,78 | 1,78 | 0,12% | 328.543,00 |
| 25.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,38% | - |
| 22.05.2026 | 1,78 | 1,78 | 1,76 | 1,77 | 0,17% | 205.325,00 |
| 21.05.2026 | 1,77 | 1,78 | 1,75 | 1,77 | 0,28% | 316.422,00 |
| 20.05.2026 | 1,73 | 1,77 | 1,72 | 1,76 | 1,09% | 381.674,00 |
| 19.05.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,29% | 551.552,00 |
| 18.05.2026 | 1,72 | 1,76 | 1,72 | 1,75 | 1,69% | 269.014,00 |
| 15.05.2026 | 1,72 | 1,73 | 1,70 | 1,72 | -0,66% | 805.940,00 |
| 14.05.2026 | 1,72 | 1,74 | 1,70 | 1,73 | 2,15% | 613.400,00 |
| 13.05.2026 | 1,71 | 1,71 | 1,67 | 1,69 | -0,59% | 434.345,00 |
| 12.05.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -2,41% | 721.860,00 |
| 11.05.2026 | 1,74 | 1,76 | 1,73 | 1,75 | 0,11% | 561.204,00 |
| 08.05.2026 | 1,73 | 1,77 | 1,73 | 1,74 | 0,98% | 516.072,00 |
| 07.05.2026 | 1,69 | 1,74 | 1,69 | 1,73 | 0,12% | 548.173,00 |
| 06.05.2026 | 1,71 | 1,75 | 1,71 | 1,73 | 2,25% | 655.532,00 |
| 05.05.2026 | 1,71 | 1,73 | 1,68 | 1,69 | -2,54% | 440.359,00 |
| 04.05.2026 | 1,74 | 1,75 | 1,73 | 1,73 | 0,29% | - |
| 01.05.2026 | 1,72 | 1,74 | 1,72 | 1,73 | -0,69% | 276.646,00 |
| 30.04.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 2,36% | 579.396,00 |
| 29.04.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -0,32% | 770.773,00 |
| 28.04.2026 | 1,73 | 1,73 | 1,68 | 1,70 | -2,32% | 874.736,00 |
| 27.04.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -0,34% | 464.523,00 |
| 24.04.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -2,18% | 586.412,00 |
| 23.04.2026 | 1,79 | 1,80 | 1,77 | 1,79 | 0,00% | 588.890,00 |
| 22.04.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -1,02% | 496.630,00 |
| 21.04.2026 | 1,82 | 1,83 | 1,80 | 1,81 | 0,36% | 565.513,00 |
| 20.04.2026 | 1,82 | 1,83 | 1,80 | 1,80 | -2,28% | 544.036,00 |
| 17.04.2026 | 1,84 | 1,85 | 1,81 | 1,84 | 0,00% | 489.200,00 |
| 16.04.2026 | 1,81 | 1,88 | 1,81 | 1,84 | 2,85% | 731.663,00 |
| 15.04.2026 | 1,86 | 1,86 | 1,79 | 1,79 | -3,19% | 626.813,00 |
| 14.04.2026 | 1,83 | 1,86 | 1,82 | 1,85 | 1,90% | 637.079,00 |
| 13.04.2026 | 1,82 | 1,83 | 1,81 | 1,82 | -0,41% | 305.973,00 |
| 10.04.2026 | 1,80 | 1,83 | 1,80 | 1,82 | 1,56% | 767.286,00 |
| 09.04.2026 | 1,81 | 1,81 | 1,79 | 1,80 | 0,06% | 427.261,00 |
| 08.04.2026 | 1,78 | 1,82 | 1,78 | 1,80 | 4,12% | 477.642,00 |
| 07.04.2026 | 1,75 | 1,76 | 1,72 | 1,72 | -0,23% | 676.444,00 |
| 02.04.2026 | 1,70 | 1,74 | 1,70 | 1,73 | 0,00% | 848.887,00 |
| 01.04.2026 | 1,72 | 1,73 | 1,71 | 1,73 | 1,95% | 578.088,00 |
| 31.03.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 1,80% | 396.927,00 |
| 30.03.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 0,73% | 657.418,00 |
| 27.03.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -4,01% | 748.420,00 |
| 26.03.2026 | 1,71 | 1,73 | 1,70 | 1,72 | 0,70% | 398.975,00 |
| 25.03.2026 | 1,73 | 1,73 | 1,71 | 1,71 | 0,12% | 285.125,00 |
| 24.03.2026 | 1,71 | 1,71 | 1,69 | 1,71 | -0,23% | 504.737,00 |
| 23.03.2026 | 1,68 | 1,74 | 1,64 | 1,71 | 0,29% | 698.851,00 |
| 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 |