£1,534
1,32%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,92% | 483.746,00 |
| 15.05.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,80% | 186.069,00 |
| 14.05.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,79% | 399.931,00 |
| 13.05.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 2,57% | 711.745,00 |
| 12.05.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,67% | 324.706,00 |
| 09.05.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,73% | 272.269,00 |
| 08.05.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,47% | 445.247,00 |
| 07.05.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -0,07% | 464.825,00 |
| 06.05.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,45% | 882.993,00 |
| 05.05.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,76% | - |
| 02.05.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,71% | 968.921,00 |
| 01.05.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,60% | 154.971,00 |
| 30.04.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 1,27% | 1.076.781,00 |
| 29.04.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,86% | 499.458,00 |
| 28.04.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 0,43% | 570.334,00 |
| 25.04.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 1,16% | 841.482,00 |
| 24.04.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 1,70% | 519.055,00 |
| 23.04.2025 | 1,36 | 1,37 | 1,35 | 1,35 | 0,60% | 618.228,00 |
| 22.04.2025 | 1,35 | 1,37 | 1,34 | 1,34 | 0,90% | 837.187,00 |
| 17.04.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 1,91% | 742.758,00 |
| 16.04.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 6,70% | 1.154.777,00 |
| 15.04.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 1,49% | 408.444,00 |
| 14.04.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 2,03% | 554.737,00 |
| 11.04.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,85% | 390.771,00 |
| 10.04.2025 | 1,18 | 1,19 | 1,17 | 1,17 | 3,35% | 314.485,00 |
| 09.04.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -1,90% | 302.312,00 |
| 08.04.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 3,40% | 521.942,00 |
| 07.04.2025 | 1,11 | 1,17 | 1,10 | 1,12 | -3,29% | 482.061,00 |
| 04.04.2025 | 1,17 | 1,17 | 1,13 | 1,16 | -2,03% | 1.117.253,00 |
| 03.04.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,17% | 393.441,00 |
| 02.04.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 1,12% | 105.681,00 |
| 01.04.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 2,01% | 193.321,00 |
| 31.03.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,30% | 286.038,00 |
| 28.03.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -1,45% | 229.888,00 |
| 27.03.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | 345.974,00 |
| 26.03.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 2,44% | 306.089,00 |
| 25.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,97% | 420.293,00 |
| 24.03.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,09% | 265.525,00 |
| 21.03.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,87% | 298.756,00 |
| 20.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,61% | 246.929,00 |
| 19.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,15% | 199.099,00 |
| 18.03.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -1,14% | 643.902,00 |
| 17.03.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | 579.503,00 |
| 14.03.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 1,61% | 403.327,00 |
| 13.03.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,93% | 731.804,00 |
| 12.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | 553.556,00 |
| 11.03.2025 | 1,13 | 1,15 | 1,12 | 1,13 | -0,26% | 191.307,00 |
| 10.03.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -1,47% | 291.295,00 |
| 07.03.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -1,45% | 237.156,00 |
| 06.03.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -0,34% | 310.480,00 |
| 05.03.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 1,73% | 313.447,00 |
| 04.03.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -2,20% | 181.557,00 |
| 03.03.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 1,46% | 266.532,00 |
| 28.02.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,09% | 239.760,00 |
| 27.02.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,34% | 150.621,00 |
| 26.02.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -1,18% | 183.652,00 |
| 25.02.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 1,03% | 279.162,00 |
| 24.02.2025 | 1,17 | 1,19 | 1,17 | 1,17 | -1,60% | 245.452,00 |
| 21.02.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,08% | 199.058,00 |
| 20.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,17% | 159.836,00 |
| 19.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,33% | 217.648,00 |
| 18.02.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,66% | 238.976,00 |
| 17.02.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,58% | 406.900,00 |
| 14.02.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,25% | 339.438,00 |
| 13.02.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | 359.502,00 |
| 12.02.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,02% | 226.074,00 |
| 11.02.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,17% | 154.096,00 |
| 10.02.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 1,03% | 432.173,00 |
| 07.02.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,68% | 169.659,00 |
| 06.02.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 0,77% | 66.712,00 |
| 05.02.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,09% | 211.174,00 |
| 04.02.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 1,22% | 216.906,00 |
| 03.02.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -1,37% | 201.942,00 |
| 31.01.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,17% | 401.951,00 |
| 30.01.2025 | 1,17 | 1,18 | 1,16 | 1,16 | 0,00% | 251.763,00 |
| 29.01.2025 | 1,17 | 1,19 | 1,16 | 1,16 | 0,17% | 198.571,00 |
| 28.01.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,52% | 145.210,00 |
| 27.01.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,70% | 449.684,00 |
| 24.01.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,95% | 385.928,00 |
| 23.01.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 0,35% | 467.246,00 |
| 22.01.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,86% | 423.017,00 |
| 21.01.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,76% | 183.138,00 |
| 20.01.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -0,70% | 267.578,00 |
| 17.01.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,79% | 373.305,00 |
| 16.01.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 1,70% | 152.979,00 |
| 15.01.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 3,61% | 298.262,00 |
| 14.01.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -1,37% | 547.826,00 |
| 13.01.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 1,67% | 115.135,00 |
| 10.01.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -1,28% | 282.616,00 |
| 09.01.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,55% | 406.119,00 |
| 08.01.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -1,45% | 607.485,00 |
| 07.01.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -0,72% | 529.040,00 |
| 06.01.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,36% | 214.318,00 |
| 03.01.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 0,18% | 122.695,00 |
| 02.01.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | 150.645,00 |
| 31.12.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,82% | 43.427,00 |
| 30.12.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,36% | 123.504,00 |
| 27.12.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,63% | 136.748,00 |
| 24.12.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 1,38% | 26.331,00 |
| 23.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,73% | 62.638,00 |