1,410€
0,36%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 09.05.2024 | 1,41 | 1,42 | 1,40 | 1,41 | -0,35% | - |
| 08.05.2024 | 1,39 | 1,44 | 1,39 | 1,41 | 1,44% | - |
| 07.05.2024 | 1,37 | 1,41 | 1,36 | 1,39 | 1,83% | - |
| 06.05.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,37% | - |
| 03.05.2024 | 1,35 | 1,41 | 1,35 | 1,36 | 1,12% | - |
| 02.05.2024 | 1,38 | 1,41 | 1,35 | 1,35 | -2,18% | - |
| 30.04.2024 | 1,37 | 1,41 | 1,35 | 1,38 | 0,36% | - |
| 29.04.2024 | 1,35 | 1,38 | 1,34 | 1,37 | 1,86% | - |
| 26.04.2024 | 1,35 | 1,38 | 1,34 | 1,35 | -1,10% | - |
| 25.04.2024 | 1,37 | 1,38 | 1,35 | 1,36 | 0,00% | - |
| 24.04.2024 | 1,41 | 1,41 | 1,33 | 1,36 | -3,55% | - |
| 23.04.2024 | 1,38 | 1,41 | 1,37 | 1,41 | 2,17% | - |
| 22.04.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 2,22% | - |
| 19.04.2024 | 1,34 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 18.04.2024 | 1,34 | 1,37 | 1,34 | 1,36 | 1,49% | - |
| 17.04.2024 | 1,38 | 1,39 | 1,34 | 1,34 | -2,55% | - |
| 16.04.2024 | 1,39 | 1,41 | 1,37 | 1,38 | -1,08% | - |
| 15.04.2024 | 1,32 | 1,43 | 1,31 | 1,39 | 5,70% | - |
| 12.04.2024 | 1,33 | 1,35 | 1,31 | 1,32 | -0,75% | - |
| 11.04.2024 | 1,32 | 1,33 | 1,30 | 1,33 | 0,38% | - |
| 10.04.2024 | 1,32 | 1,34 | 1,31 | 1,32 | 0,00% | - |
| 09.04.2024 | 1,32 | 1,33 | 1,30 | 1,32 | 0,00% | - |
| 08.04.2024 | 1,32 | 1,33 | 1,30 | 1,32 | 0,00% | - |
| 05.04.2024 | 1,32 | 1,35 | 1,32 | 1,32 | 0,00% | - |
| 04.04.2024 | 1,24 | 1,34 | 1,24 | 1,32 | 6,45% | - |
| 03.04.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,40% | - |
| 02.04.2024 | 1,24 | 1,27 | 1,23 | 1,24 | -0,08% | - |
| 28.03.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 0,32% | - |
| 27.03.2024 | 1,23 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 26.03.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 0,41% | - |
| 25.03.2024 | 1,23 | 1,24 | 1,21 | 1,23 | -0,57% | - |
| 22.03.2024 | 1,25 | 1,26 | 1,22 | 1,23 | -1,36% | - |
| 21.03.2024 | 1,26 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 20.03.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 1,05% | - |
| 19.03.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 0,49% | - |
| 18.03.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,57% | - |
| 15.03.2024 | 1,23 | 1,26 | 1,21 | 1,23 | -0,65% | - |
| 14.03.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -0,64% | - |
| 13.03.2024 | 1,24 | 1,26 | 1,23 | 1,24 | -0,24% | - |
| 12.03.2024 | 1,24 | 1,25 | 1,20 | 1,24 | 1,14% | - |
| 11.03.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,16% | - |
| 08.03.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -0,65% | - |
| 07.03.2024 | 1,23 | 1,26 | 1,23 | 1,24 | 0,32% | - |
| 06.03.2024 | 1,24 | 1,27 | 1,23 | 1,24 | -0,72% | - |
| 05.03.2024 | 1,24 | 1,27 | 1,24 | 1,25 | 0,48% | - |
| 04.03.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -2,36% | - |
| 01.03.2024 | 1,27 | 1,28 | 1,25 | 1,27 | 0,16% | - |
| 29.02.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 2,26% | - |
| 28.02.2024 | 1,24 | 1,24 | 1,22 | 1,24 | -0,48% | - |
| 27.02.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,08% | - |
| 26.02.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,65% | - |
| 23.02.2024 | 1,24 | 1,26 | 1,23 | 1,24 | -0,32% | - |
| 22.02.2024 | 1,24 | 1,26 | 1,22 | 1,24 | -0,32% | - |
| 21.02.2024 | 1,23 | 1,25 | 1,21 | 1,24 | 1,55% | - |
| 20.02.2024 | 1,23 | 1,24 | 1,21 | 1,23 | -0,89% | - |
| 19.02.2024 | 1,22 | 1,25 | 1,21 | 1,24 | 1,39% | - |
| 16.02.2024 | 1,21 | 1,23 | 1,19 | 1,22 | 0,66% | - |
| 15.02.2024 | 1,23 | 1,23 | 1,19 | 1,21 | -1,38% | - |
| 14.02.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 1,66% | - |
| 13.02.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,74% | - |
| 12.02.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 09.02.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 08.02.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,50% | - |
| 07.02.2024 | 1,21 | 1,21 | 1,19 | 1,21 | -0,33% | - |
| 06.02.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 1,68% | - |
| 05.02.2024 | 1,22 | 1,23 | 1,19 | 1,19 | -2,70% | - |
| 02.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,13% | - |
| 01.02.2024 | 1,22 | 1,25 | 1,20 | 1,24 | 1,39% | - |
| 31.01.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,58% | - |
| 30.01.2024 | 1,21 | 1,23 | 1,20 | 1,21 | 0,25% | - |
| 29.01.2024 | 1,24 | 1,25 | 1,20 | 1,21 | -2,65% | - |
| 26.01.2024 | 1,24 | 1,25 | 1,20 | 1,24 | 0,24% | - |
| 25.01.2024 | 1,17 | 1,24 | 1,15 | 1,24 | 5,71% | - |
| 24.01.2024 | 1,17 | 1,20 | 1,15 | 1,17 | 0,60% | - |
| 23.01.2024 | 1,16 | 1,18 | 1,14 | 1,17 | 0,87% | - |
| 22.01.2024 | 1,15 | 1,17 | 1,13 | 1,16 | 0,35% | - |
| 19.01.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -0,26% | - |
| 18.01.2024 | 1,13 | 1,16 | 1,12 | 1,16 | 2,67% | - |
| 17.01.2024 | 1,15 | 1,16 | 1,12 | 1,13 | -3,10% | - |
| 16.01.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -0,60% | - |
| 15.01.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,26% | - |
| 12.01.2024 | 1,15 | 1,18 | 1,13 | 1,17 | 1,04% | - |
| 11.01.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -0,60% | - |
| 10.01.2024 | 1,14 | 1,17 | 1,14 | 1,16 | 1,49% | - |
| 09.01.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -1,55% | - |
| 08.01.2024 | 1,13 | 1,17 | 1,12 | 1,16 | 3,11% | - |
| 05.01.2024 | 1,15 | 1,16 | 1,13 | 1,13 | -2,43% | - |
| 04.01.2024 | 1,14 | 1,16 | 1,13 | 1,15 | 1,41% | - |
| 03.01.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 0,35% | - |
| 02.01.2024 | 1,16 | 1,18 | 1,11 | 1,13 | -2,16% | - |
| 29.12.2023 | 1,16 | 1,17 | 1,14 | 1,16 | 0,52% | - |
| 28.12.2023 | 1,17 | 1,18 | 1,15 | 1,15 | -1,20% | - |
| 27.12.2023 | 1,16 | 1,17 | 1,15 | 1,17 | 1,39% | - |
| 22.12.2023 | 1,15 | 1,18 | 1,14 | 1,15 | 0,35% | - |
| 21.12.2023 | 1,17 | 1,17 | 1,14 | 1,15 | -1,80% | - |
| 20.12.2023 | 1,17 | 1,19 | 1,16 | 1,17 | -0,09% | - |
| 19.12.2023 | 1,16 | 1,18 | 1,15 | 1,17 | 1,12% | - |
| 18.12.2023 | 1,16 | 1,16 | 1,15 | 1,16 | -0,34% | - |
| 15.12.2023 | 1,15 | 1,17 | 1,15 | 1,16 | 1,22% | - |