£2,120
0,65%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,13 | 2,13 | 2,12 | 2,13 | 1,08% | - |
| 20.10.2026 | 2,11 | 2,11 | 2,10 | 2,11 | 0,10% | 199.788,00 |
| 19.10.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -0,05% | 202.545,00 |
| 16.10.2026 | 2,11 | 2,11 | 2,10 | 2,11 | -0,05% | 148.092,00 |
| 15.10.2026 | 2,10 | 2,11 | 2,10 | 2,11 | 0,00% | 194.174,00 |
| 14.10.2026 | 2,10 | 2,11 | 2,10 | 2,11 | 0,10% | 245.284,00 |
| 13.10.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 0,00% | 84.971,00 |
| 12.10.2026 | 2,10 | 2,11 | 2,10 | 2,10 | 0,00% | 746.645,00 |
| 09.10.2026 | 2,10 | 2,11 | 2,10 | 2,10 | 0,10% | 220.928,00 |
| 08.10.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 645.126,00 |
| 07.10.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,10% | 297.776,00 |
| 06.10.2026 | 2,10 | 2,10 | 2,09 | 2,10 | 0,00% | 438.532,00 |
| 05.10.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,05% | 144.463,00 |
| 02.10.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,05% | 271.417,00 |
| 01.10.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,10% | 297.945,00 |
| 30.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 336.834,00 |
| 29.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,10% | 550.412,00 |
| 28.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,19% | 81.597,00 |
| 25.09.2026 | 2,10 | 2,11 | 2,10 | 2,10 | -0,05% | 351.626,00 |
| 24.09.2026 | 2,11 | 2,11 | 2,10 | 2,11 | 0,05% | 188.668,00 |
| 23.09.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -0,09% | 221.398,00 |
| 22.09.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -0,05% | 845.724,00 |
| 21.09.2026 | 2,11 | 2,11 | 2,10 | 2,11 | 0,14% | 48.929,00 |
| 18.09.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 0,00% | 122.018,00 |
| 17.09.2026 | 2,10 | 2,11 | 2,10 | 2,10 | 0,00% | 460.899,00 |
| 16.09.2026 | 2,10 | 2,11 | 2,10 | 2,10 | 0,14% | 763.465,00 |
| 15.09.2026 | 2,10 | 2,10 | 2,09 | 2,10 | 0,43% | 940.973,00 |
| 14.09.2026 | 2,09 | 2,10 | 2,09 | 2,09 | 0,00% | 351.877,00 |
| 11.09.2026 | 2,09 | 2,10 | 2,09 | 2,09 | 0,19% | 607.722,00 |
| 10.09.2026 | 2,09 | 2,09 | 2,08 | 2,09 | -0,19% | 571.079,00 |
| 09.09.2026 | 2,10 | 2,10 | 2,09 | 2,09 | -0,38% | 209.454,00 |
| 08.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,05% | 158.903,00 |
| 07.09.2026 | 2,10 | 2,10 | 2,09 | 2,10 | -0,10% | 125.538,00 |
| 04.09.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -0,05% | 574.853,00 |
| 03.09.2026 | 2,10 | 2,11 | 2,10 | 2,10 | 0,00% | 352.760,00 |
| 02.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,14% | 748.997,00 |
| 01.09.2026 | 2,09 | 2,10 | 2,09 | 2,10 | -0,46% | 935.286,00 |
| 31.08.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,89% | - |
| 28.08.2026 | 2,09 | 2,10 | 2,09 | 2,09 | 0,05% | 751.237,00 |
| 27.08.2026 | 2,09 | 2,09 | 2,08 | 2,09 | 0,14% | 1.132.640,00 |
| 26.08.2026 | 2,09 | 2,09 | 2,08 | 2,09 | 0,00% | 451.243,00 |
| 25.08.2026 | 2,09 | 2,09 | 2,08 | 2,09 | 0,05% | 361.295,00 |
| 24.08.2026 | 2,08 | 2,09 | 2,08 | 2,09 | 0,00% | 645.858,00 |
| 21.08.2026 | 2,09 | 2,09 | 2,08 | 2,09 | -0,05% | 667.277,00 |
| 20.08.2026 | 2,09 | 2,09 | 2,08 | 2,09 | -0,10% | 286.600,00 |
| 19.08.2026 | 2,09 | 2,09 | 2,08 | 2,09 | 0,29% | 726.684,00 |
| 18.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,10% | 863.514,00 |
| 17.08.2026 | 2,08 | 2,09 | 2,08 | 2,08 | -0,19% | 934.176,00 |
| 14.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,19% | 1.873.766,00 |
| 13.08.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 0,87% | 852.639,00 |
| 12.08.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,10% | 1.105.590,00 |
| 11.08.2026 | 2,06 | 2,07 | 2,06 | 2,06 | -0,24% | 869.220,00 |
| 10.08.2026 | 2,06 | 2,07 | 2,06 | 2,07 | 0,05% | 1.085.867,00 |
| 07.08.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -0,29% | 1.216.576,00 |
| 06.08.2026 | 2,07 | 2,07 | 2,06 | 2,07 | 0,24% | 765.724,00 |
| 05.08.2026 | 2,07 | 2,07 | 2,06 | 2,07 | -0,15% | 1.537.622,00 |
| 04.08.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,05% | 1.800.774,00 |
| 03.08.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -0,14% | 560.395,00 |
| 31.07.2026 | 2,09 | 2,09 | 2,07 | 2,07 | -0,29% | 553.896,00 |
| 30.07.2026 | 2,09 | 2,09 | 2,07 | 2,08 | -0,48% | 1.752.644,00 |
| 29.07.2026 | 2,09 | 2,09 | 2,08 | 2,09 | -0,05% | 1.318.289,00 |
| 28.07.2026 | 2,09 | 2,10 | 2,09 | 2,09 | -0,14% | 1.697.958,00 |
| 27.07.2026 | 2,09 | 2,10 | 2,09 | 2,09 | -0,10% | 1.144.433,00 |
| 24.07.2026 | 2,10 | 2,10 | 2,09 | 2,09 | 0,00% | 1.844.487,00 |
| 23.07.2026 | 2,10 | 2,10 | 2,09 | 2,09 | -0,05% | 2.828.301,00 |
| 22.07.2026 | 2,10 | 2,10 | 2,09 | 2,10 | -0,19% | 4.372.351,00 |
| 21.07.2026 | 2,14 | 2,14 | 2,09 | 2,10 | 38,87% | 6.691.523,00 |
| 20.07.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 0,90% | 1.342.511,00 |
| 17.07.2026 | 1,46 | 1,51 | 1,46 | 1,50 | -0,13% | 731.810,00 |
| 16.07.2026 | 1,48 | 1,50 | 1,47 | 1,50 | 0,00% | 1.113.207,00 |
| 15.07.2026 | 1,51 | 1,51 | 1,48 | 1,50 | -0,83% | 1.121.545,00 |
| 14.07.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,23% | 1.183.802,00 |
| 13.07.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 0,60% | 591.171,00 |
| 10.07.2026 | 1,51 | 1,52 | 1,50 | 1,50 | -1,12% | 1.510.223,00 |
| 09.07.2026 | 1,51 | 1,52 | 1,49 | 1,52 | 3,13% | 828.049,00 |
| 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 |