1,330€
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,33 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 19.12.2024 | 1,33 | 1,36 | 1,31 | 1,33 | 0,00% | - |
| 18.12.2024 | 1,34 | 1,36 | 1,32 | 1,33 | -0,75% | - |
| 17.12.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 0,75% | - |
| 16.12.2024 | 1,34 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 13.12.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 1,52% | - |
| 12.12.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -1,49% | - |
| 11.12.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 1,52% | - |
| 10.12.2024 | 1,32 | 1,34 | 1,32 | 1,32 | 0,00% | 33,00 |
| 09.12.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 06.12.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 0,76% | - |
| 05.12.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 04.12.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 03.12.2024 | 1,33 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 02.12.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 0,76% | - |
| 29.11.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | - |
| 28.11.2024 | 1,31 | 1,34 | 1,30 | 1,33 | 1,53% | - |
| 27.11.2024 | 1,29 | 1,32 | 1,28 | 1,31 | 1,55% | - |
| 26.11.2024 | 1,29 | 1,31 | 1,28 | 1,29 | -0,77% | - |
| 25.11.2024 | 1,32 | 1,34 | 1,30 | 1,30 | -1,52% | - |
| 22.11.2024 | 1,29 | 1,32 | 1,28 | 1,32 | 2,33% | - |
| 21.11.2024 | 1,36 | 1,38 | 1,23 | 1,29 | -5,15% | - |
| 20.11.2024 | 1,37 | 1,39 | 1,35 | 1,36 | 0,00% | - |
| 19.11.2024 | 1,38 | 1,39 | 1,35 | 1,36 | -0,73% | - |
| 18.11.2024 | 1,36 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 15.11.2024 | 1,36 | 1,38 | 1,35 | 1,36 | 0,00% | - |
| 14.11.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 1,49% | - |
| 13.11.2024 | 1,33 | 1,37 | 1,32 | 1,34 | 0,00% | - |
| 12.11.2024 | 1,35 | 1,35 | 1,33 | 1,34 | -0,74% | - |
| 11.11.2024 | 1,31 | 1,37 | 1,30 | 1,35 | 3,05% | - |
| 08.11.2024 | 1,45 | 1,45 | 1,31 | 1,31 | -9,66% | - |
| 07.11.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,69% | 15,00 |
| 06.11.2024 | 1,39 | 1,45 | 1,39 | 1,44 | 2,13% | - |
| 05.11.2024 | 1,40 | 1,43 | 1,40 | 1,41 | 0,71% | - |
| 04.11.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -0,71% | - |
| 01.11.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 1,44% | - |
| 31.10.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -2,80% | - |
| 30.10.2024 | 1,41 | 1,46 | 1,41 | 1,43 | 0,70% | - |
| 29.10.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -0,70% | - |
| 28.10.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 0,70% | - |
| 25.10.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 24.10.2024 | 1,44 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 23.10.2024 | 1,45 | 1,47 | 1,44 | 1,44 | -0,69% | - |
| 22.10.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 1,40% | - |
| 21.10.2024 | 1,46 | 1,47 | 1,43 | 1,43 | -2,05% | - |
| 18.10.2024 | 1,46 | 1,49 | 1,45 | 1,46 | 0,00% | - |
| 17.10.2024 | 1,42 | 1,47 | 1,42 | 1,46 | 2,82% | - |
| 16.10.2024 | 1,42 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 15.10.2024 | 1,46 | 1,47 | 1,42 | 1,42 | -2,74% | - |
| 14.10.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 2,10% | - |
| 11.10.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 10.10.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 0,70% | - |
| 09.10.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,43% | - |
| 08.10.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 07.10.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 04.10.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,71% | - |
| 03.10.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 02.10.2024 | 1,43 | 1,45 | 1,42 | 1,42 | -0,70% | - |
| 01.10.2024 | 1,43 | 1,47 | 1,42 | 1,43 | 0,00% | - |
| 30.09.2024 | 1,45 | 1,47 | 1,43 | 1,43 | -1,38% | - |
| 27.09.2024 | 1,44 | 1,48 | 1,44 | 1,45 | 0,69% | 320,00 |
| 26.09.2024 | 1,45 | 1,46 | 1,44 | 1,44 | 0,70% | - |
| 25.09.2024 | 1,42 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 24.09.2024 | 1,44 | 1,48 | 1,43 | 1,43 | -0,69% | - |
| 23.09.2024 | 1,44 | 1,45 | 1,42 | 1,44 | 0,70% | - |
| 20.09.2024 | 1,47 | 1,48 | 1,42 | 1,43 | -2,72% | - |
| 19.09.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 2,08% | - |
| 18.09.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -0,69% | - |
| 17.09.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 1,40% | - |
| 16.09.2024 | 1,43 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 13.09.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 12.09.2024 | 1,43 | 1,46 | 1,41 | 1,43 | 0,70% | - |
| 11.09.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -2,74% | - |
| 10.09.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 1,74% | - |
| 09.09.2024 | 1,43 | 1,44 | 1,42 | 1,44 | 1,06% | - |
| 06.09.2024 | 1,44 | 1,46 | 1,42 | 1,42 | -1,73% | - |
| 05.09.2024 | 1,45 | 1,46 | 1,44 | 1,45 | -0,34% | - |
| 04.09.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -1,36% | - |
| 03.09.2024 | 1,48 | 1,49 | 1,46 | 1,47 | -0,68% | - |
| 02.09.2024 | 1,48 | 1,51 | 1,47 | 1,48 | 0,00% | - |
| 30.08.2024 | 1,49 | 1,50 | 1,48 | 1,48 | -0,67% | - |
| 29.08.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 1,02% | - |
| 28.08.2024 | 1,48 | 1,50 | 1,48 | 1,48 | 0,00% | - |
| 27.08.2024 | 1,49 | 1,50 | 1,45 | 1,48 | -1,01% | - |
| 26.08.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -0,33% | - |
| 23.08.2024 | 1,47 | 1,50 | 1,46 | 1,50 | 2,40% | - |
| 22.08.2024 | 1,46 | 1,48 | 1,46 | 1,46 | 0,00% | - |
| 21.08.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 1,39% | - |
| 20.08.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -1,37% | - |
| 19.08.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 0,00% | - |
| 16.08.2024 | 1,44 | 1,47 | 1,44 | 1,46 | 1,39% | - |
| 15.08.2024 | 1,44 | 1,46 | 1,42 | 1,44 | 0,70% | - |
| 14.08.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,70% | - |
| 13.08.2024 | 1,42 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 12.08.2024 | 1,39 | 1,43 | 1,39 | 1,42 | 2,16% | - |
| 09.08.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 08.08.2024 | 1,38 | 1,41 | 1,37 | 1,39 | 1,09% | - |
| 07.08.2024 | 1,38 | 1,39 | 1,37 | 1,37 | 1,11% | - |
| 06.08.2024 | 1,38 | 1,39 | 1,35 | 1,36 | -0,73% | - |
| 05.08.2024 | 1,38 | 1,41 | 1,34 | 1,37 | -3,19% | - |