1,690€
2,42%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 21.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 20.08.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | 2.056,00 |
| 19.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 18.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,14% | - |
| 15.08.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 2,94% | 540,00 |
| 14.08.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 2,41% | 6.000,00 |
| 13.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 12.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 11.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 08.08.2025 | 1,65 | 1,72 | 1,65 | 1,72 | 6,83% | 1.000,00 |
| 07.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |
| 06.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,97% | - |
| 05.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,59% | - |
| 04.08.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 3,09% | 240,00 |
| 01.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 31.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 30.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 29.07.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 3,82% | 3.010,00 |
| 28.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 25.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 24.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 23.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 22.07.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 1,25% | 4.800,00 |
| 21.07.2025 | 1,61 | 1,64 | 1,60 | 1,60 | 0,00% | 2.194,00 |
| 18.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 17.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 16.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 15.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 14.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 11.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 10.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 09.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 08.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 07.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 04.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 03.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 02.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 01.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 30.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 27.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 26.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 25.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 24.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 23.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 20.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 19.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 18.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 17.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 16.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 13.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 12.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 11.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 10.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 5,03% | - |
| 09.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 06.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -10,56% | - |
| 05.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 04.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 03.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 02.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 30.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 29.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | - |
| 28.05.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 6,01% | 300,00 |
| 27.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 26.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 23.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,72% | - |
| 22.05.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 3,30% | 11,00 |
| 21.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -4,21% | - |
| 20.05.2025 | 1,80 | 1,90 | 1,80 | 1,90 | 6,15% | 100,00 |
| 19.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 16.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | - |
| 15.05.2025 | 1,76 | 1,85 | 1,76 | 1,85 | 4,52% | 4.800,00 |
| 14.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 13.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 12.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 09.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 08.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 07.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 06.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 05.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 02.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 30.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 29.04.2025 | 1,62 | 1,72 | 1,62 | 1,72 | 7,50% | 1.800,00 |
| 28.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 25.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 24.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,91% | - |
| 23.04.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 7,24% | 2.313,00 |
| 22.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 17.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 7,19% | - |
| 16.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 15.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 14.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 11.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 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% | - |