1,285€
-0,39%
Echtzeit-Aktienkurs Microlise Group PLC
Bid:
Ask:
Aktienkurse zur Microlise Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,39% | - |
| 15.05.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 1,18% | - |
| 14.05.2025 | 1,28 | 1,30 | 1,27 | 1,28 | 0,00% | - |
| 13.05.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -0,78% | - |
| 12.05.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,58% | - |
| 09.05.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 08.05.2025 | 1,27 | 1,29 | 1,25 | 1,26 | -0,40% | - |
| 07.05.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 06.05.2025 | 1,26 | 1,29 | 1,26 | 1,26 | -0,79% | - |
| 05.05.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -1,17% | - |
| 02.05.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 1,58% | - |
| 30.04.2025 | 1,16 | 1,28 | 1,16 | 1,27 | 9,52% | - |
| 29.04.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -1,28% | - |
| 28.04.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,86% | - |
| 25.04.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -1,28% | - |
| 24.04.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 3,07% | - |
| 23.04.2025 | 1,18 | 1,19 | 1,14 | 1,14 | -2,56% | - |
| 22.04.2025 | 1,16 | 1,19 | 1,15 | 1,17 | 0,00% | - |
| 17.04.2025 | 1,14 | 1,19 | 1,13 | 1,17 | 3,54% | - |
| 16.04.2025 | 1,14 | 1,16 | 1,13 | 1,13 | -1,31% | - |
| 15.04.2025 | 1,15 | 1,18 | 1,14 | 1,15 | 0,00% | - |
| 14.04.2025 | 1,15 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 11.04.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 10.04.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -2,56% | - |
| 09.04.2025 | 1,18 | 1,19 | 1,11 | 1,17 | -0,43% | - |
| 08.04.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 07.04.2025 | 1,20 | 1,22 | 1,16 | 1,19 | -2,06% | - |
| 04.04.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -3,57% | - |
| 03.04.2025 | 1,29 | 1,32 | 1,25 | 1,26 | -3,82% | - |
| 02.04.2025 | 1,31 | 1,33 | 1,31 | 1,31 | 0,00% | - |
| 01.04.2025 | 1,31 | 1,33 | 1,31 | 1,31 | 0,00% | - |
| 31.03.2025 | 1,33 | 1,36 | 1,31 | 1,31 | -2,24% | - |
| 28.03.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -0,74% | - |
| 27.03.2025 | 1,25 | 1,37 | 1,24 | 1,35 | 7,57% | - |
| 26.03.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 0,40% | - |
| 25.03.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 0,81% | - |
| 24.03.2025 | 1,24 | 1,26 | 1,24 | 1,24 | 0,00% | - |
| 21.03.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 20.03.2025 | 1,28 | 1,29 | 1,24 | 1,24 | -3,13% | - |
| 19.03.2025 | 1,21 | 1,30 | 1,21 | 1,28 | 5,35% | - |
| 18.03.2025 | 1,20 | 1,23 | 1,19 | 1,22 | 1,67% | - |
| 17.03.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 14.03.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -2,06% | - |
| 13.03.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 12.03.2025 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 11.03.2025 | 1,26 | 1,28 | 1,20 | 1,21 | -3,97% | - |
| 10.03.2025 | 1,25 | 1,29 | 1,25 | 1,26 | 0,80% | - |
| 07.03.2025 | 1,28 | 1,30 | 1,25 | 1,25 | -2,34% | - |
| 06.03.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -1,54% | - |
| 05.03.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -1,14% | - |
| 04.03.2025 | 1,35 | 1,37 | 1,31 | 1,32 | -2,59% | - |
| 03.03.2025 | 1,35 | 1,37 | 1,34 | 1,35 | 0,00% | - |
| 28.02.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -0,37% | - |
| 27.02.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,37% | - |
| 26.02.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 0,37% | - |
| 25.02.2025 | 1,38 | 1,40 | 1,34 | 1,35 | -1,82% | - |
| 24.02.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -0,36% | - |
| 21.02.2025 | 1,38 | 1,39 | 1,36 | 1,38 | 0,00% | - |
| 20.02.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -0,36% | - |
| 19.02.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 18.02.2025 | 1,37 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 17.02.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 1,48% | - |
| 14.02.2025 | 1,41 | 1,44 | 1,35 | 1,36 | -3,90% | - |
| 13.02.2025 | 1,35 | 1,43 | 1,35 | 1,41 | 4,44% | - |
| 12.02.2025 | 1,36 | 1,38 | 1,35 | 1,35 | -0,74% | - |
| 11.02.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | - |
| 10.02.2025 | 1,41 | 1,43 | 1,38 | 1,40 | -0,71% | - |
| 07.02.2025 | 1,41 | 1,44 | 1,40 | 1,41 | 0,36% | - |
| 06.02.2025 | 1,41 | 1,43 | 1,40 | 1,41 | -0,35% | - |
| 05.02.2025 | 1,46 | 1,49 | 1,41 | 1,41 | -3,42% | - |
| 04.02.2025 | 1,55 | 1,56 | 1,46 | 1,46 | -5,50% | - |
| 03.02.2025 | 1,53 | 1,58 | 1,52 | 1,55 | -0,32% | - |
| 31.01.2025 | 1,41 | 1,61 | 1,41 | 1,55 | 10,32% | - |
| 30.01.2025 | 1,40 | 1,43 | 1,39 | 1,41 | 0,72% | - |
| 29.01.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 28.01.2025 | 1,10 | 1,42 | 1,09 | 1,39 | 27,52% | - |
| 27.01.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 24.01.2025 | 1,09 | 1,11 | 1,08 | 1,10 | 0,92% | - |
| 23.01.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | - |
| 22.01.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | - |
| 21.01.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,00% | - |
| 20.01.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -0,91% | - |
| 17.01.2025 | 1,14 | 1,14 | 1,08 | 1,10 | -3,52% | - |
| 16.01.2025 | 1,16 | 1,17 | 1,12 | 1,14 | -2,16% | - |
| 15.01.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,43% | - |
| 14.01.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -1,28% | - |