1,470€
3,89%
Echtzeit-Aktienkurs Microlise Group PLC
Bid:
Ask:
Aktienkurse zur Microlise Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,41 | 1,49 | 1,41 | 1,47 | 3,89% | - |
| 21.08.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,35% | - |
| 20.08.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -0,35% | - |
| 19.08.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 18.08.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -1,05% | - |
| 15.08.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,35% | - |
| 14.08.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 0,35% | - |
| 13.08.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -3,38% | - |
| 12.08.2025 | 1,53 | 1,55 | 1,48 | 1,48 | -3,27% | - |
| 11.08.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,33% | - |
| 08.08.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 07.08.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 0,66% | - |
| 06.08.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -2,24% | - |
| 05.08.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -0,95% | - |
| 04.08.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -0,63% | - |
| 01.08.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -0,63% | - |
| 31.07.2025 | 1,60 | 1,64 | 1,59 | 1,60 | 0,31% | - |
| 30.07.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,62% | - |
| 29.07.2025 | 1,60 | 1,60 | 1,58 | 1,60 | 0,31% | - |
| 28.07.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 1,59% | - |
| 25.07.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -0,63% | - |
| 24.07.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -0,32% | - |
| 23.07.2025 | 1,61 | 1,61 | 1,58 | 1,59 | 0,00% | - |
| 22.07.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -0,94% | - |
| 21.07.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 0,95% | - |
| 18.07.2025 | 1,54 | 1,60 | 1,53 | 1,59 | 3,26% | - |
| 17.07.2025 | 1,56 | 1,59 | 1,53 | 1,54 | -0,97% | - |
| 16.07.2025 | 1,49 | 1,55 | 1,47 | 1,55 | 4,38% | - |
| 15.07.2025 | 1,45 | 1,49 | 1,44 | 1,49 | 2,41% | - |
| 14.07.2025 | 1,42 | 1,49 | 1,42 | 1,45 | 1,40% | - |
| 11.07.2025 | 1,31 | 1,45 | 1,31 | 1,43 | 8,33% | - |
| 10.07.2025 | 1,32 | 1,34 | 1,32 | 1,32 | 0,00% | - |
| 09.07.2025 | 1,33 | 1,34 | 1,32 | 1,32 | 0,00% | - |
| 08.07.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | - |
| 07.07.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,90% | - |
| 04.07.2025 | 1,32 | 1,34 | 1,31 | 1,32 | -0,38% | - |
| 03.07.2025 | 1,26 | 1,35 | 1,26 | 1,32 | 4,35% | - |
| 02.07.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 2,02% | - |
| 01.07.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,81% | - |
| 30.06.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 2,07% | - |
| 27.06.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 26.06.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -0,41% | - |
| 25.06.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 24.06.2025 | 1,23 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 23.06.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 20.06.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -0,41% | - |
| 19.06.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 1,25% | - |
| 18.06.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 17.06.2025 | 1,23 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 16.06.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -1,21% | - |
| 13.06.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 0,00% | - |
| 12.06.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 0,41% | - |
| 11.06.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,81% | - |
| 10.06.2025 | 1,25 | 1,25 | 1,22 | 1,24 | -0,40% | - |
| 09.06.2025 | 1,24 | 1,26 | 1,23 | 1,25 | -0,40% | - |
| 06.06.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 0,81% | - |
| 05.06.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -1,20% | - |
| 04.06.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 03.06.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 0,00% | - |
| 02.06.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 0,80% | - |
| 30.05.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -0,80% | - |
| 29.05.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -0,79% | - |
| 28.05.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 1,61% | - |
| 27.05.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,22% | - |
| 26.05.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -1,20% | - |
| 23.05.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,22% | - |
| 22.05.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -0,81% | - |
| 21.05.2025 | 1,25 | 1,27 | 1,23 | 1,24 | -0,80% | - |
| 20.05.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -2,34% | - |
| 19.05.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,39% | - |
| 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% | - |