1,390€
4,51%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,37 | 1,39 | 1,33 | 1,38 | 3,76% | - |
| 10.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 09.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 08.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 07.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | - |
| 04.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 03.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 02.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 01.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 31.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 28.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 27.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 26.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 25.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 24.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 21.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 20.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 19.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 18.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 17.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 14.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 13.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 12.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 11.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 10.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 07.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 06.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 05.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 04.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 03.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 28.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 27.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 26.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 25.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 24.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 21.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 20.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 19.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 18.02.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 3,50% | 169,00 |
| 17.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 14.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 13.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 12.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 11.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 10.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 07.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 06.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 05.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 04.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 03.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 31.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 30.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 29.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 28.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 27.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 24.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 23.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 22.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 21.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,76% | - |
| 20.01.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 3,73% | 3,00 |
| 17.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 16.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |
| 15.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 14.01.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -6,06% | 200,00 |
| 13.01.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 3,94% | 180,00 |
| 10.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 09.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 08.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 07.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 06.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 03.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 02.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 30.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -5,84% | - |
| 27.12.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 6,20% | 730,00 |
| 23.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 20.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | 415,00 |
| 19.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 18.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 17.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 16.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 13.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 12.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 11.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 10.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 09.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 06.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 05.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 04.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 03.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 02.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 29.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 28.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 27.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 26.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 25.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 22.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,96% | - |
| 21.11.2024 | 1,37 | 1,38 | 1,23 | 1,28 | -4,14% | - |
| 20.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 19.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 18.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |