£1,103
0,92%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,37% | 291.880,00 |
| 19.12.2024 | 1,08 | 1,10 | 1,08 | 1,09 | -1,18% | 189.175,00 |
| 18.12.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 0,73% | 400.800,00 |
| 17.12.2024 | 1,09 | 1,10 | 1,09 | 1,10 | -0,18% | 331.208,00 |
| 16.12.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,54% | 340.761,00 |
| 13.12.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 1,84% | 199.615,00 |
| 12.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,82% | 167.164,00 |
| 11.12.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,64% | 98.237,00 |
| 10.12.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,18% | 166.473,00 |
| 09.12.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,09% | 311.618,00 |
| 06.12.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,28% | 154.051,00 |
| 05.12.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,27% | 220.883,00 |
| 04.12.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | 170.670,00 |
| 03.12.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 0,18% | 325.313,00 |
| 02.12.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,09% | 164.385,00 |
| 29.11.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,18% | 347.451,00 |
| 28.11.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 1,02% | 85.249,00 |
| 27.11.2024 | 1,06 | 1,09 | 1,06 | 1,08 | 1,41% | 543.017,00 |
| 26.11.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -1,30% | 276.297,00 |
| 25.11.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -0,37% | 304.006,00 |
| 22.11.2024 | 1,07 | 1,09 | 1,05 | 1,08 | 1,94% | 624.035,00 |
| 21.11.2024 | 1,14 | 1,15 | 1,03 | 1,06 | -5,22% | 550.107,00 |
| 20.11.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -1,06% | 322.654,00 |
| 19.11.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -0,09% | 324.936,00 |
| 18.11.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,52% | 817.320,00 |
| 15.11.2024 | 1,12 | 1,14 | 1,12 | 1,12 | -0,71% | 211.757,00 |
| 14.11.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 1,99% | 232.734,00 |
| 13.11.2024 | 1,11 | 1,13 | 1,10 | 1,10 | -0,09% | 383.500,00 |
| 12.11.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -0,09% | 239.421,00 |
| 11.11.2024 | 1,07 | 1,12 | 1,07 | 1,11 | 2,98% | 423.747,00 |
| 08.11.2024 | 1,18 | 1,19 | 1,07 | 1,07 | -9,90% | 386.823,00 |
| 07.11.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 0,34% | 91.899,00 |
| 06.11.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 0,93% | 311.752,00 |
| 05.11.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 0,34% | 133.629,00 |
| 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 |