1,400€
4,48%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 1,41 | 1,42 | 1,36 | 1,41 | 4,85% | - |
| 08.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 07.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 06.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 03.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 02.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 30.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 29.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 26.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 25.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 24.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 23.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 22.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 19.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 18.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 17.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 16.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 4,72% | - |
| 15.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 12.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 11.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 10.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 09.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 08.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 05.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 6,72% | - |
| 04.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 03.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 02.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 28.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 27.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 26.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 25.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,50% | - |
| 22.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 21.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,02% | - |
| 20.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,68% | - |
| 19.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 18.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 15.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,01% | - |
| 14.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,17% | - |
| 13.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,84% | - |
| 12.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 11.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 08.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 07.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | - |
| 06.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,51% | - |
| 05.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,62% | - |
| 04.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 01.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,35% | - |
| 29.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 28.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 27.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,68% | - |
| 26.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 23.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 22.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,87% | - |
| 21.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,68% | - |
| 20.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,37% | - |
| 19.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 16.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -6,91% | - |
| 15.02.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 7,43% | 2.800,00 |
| 14.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,69% | - |
| 13.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 12.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 09.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,35% | - |
| 08.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 07.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,22% | - |
| 06.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,05% | - |
| 05.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | - |
| 02.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,03% | - |
| 01.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 31.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 30.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,68% | - |
| 29.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 26.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 5,88% | - |
| 25.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,36% | - |
| 24.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,08% | - |
| 23.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,72% | - |
| 22.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,18% | - |
| 19.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,41% | - |
| 18.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,36% | - |
| 17.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -8,15% | - |
| 16.01.2024 | 1,11 | 1,20 | 1,11 | 1,20 | 6,94% | 1.000,00 |
| 15.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 12.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,54% | - |
| 11.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 10.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,98% | - |
| 09.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,15% | - |
| 08.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,36% | - |
| 05.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,47% | - |
| 04.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 03.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,21% | - |
| 02.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 29.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | -1,25% | - |
| 28.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 1,26% | - |
| 27.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 22.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -1,61% | - |
| 21.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 20.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 1,08% | - |
| 19.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 18.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,54% | - |
| 15.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -2,30% | - |
| 14.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 1,08% | - |