2,480€
0,40%
Echtzeit-Aktienkurs Midwich Group PLC
Bid:
Ask:
Aktienkurse zur Midwich Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,47 | 2,52 | 2,45 | 2,49 | 0,81% | - |
| 30.06.2025 | 2,52 | 2,54 | 2,47 | 2,47 | -1,59% | - |
| 27.06.2025 | 2,44 | 2,54 | 2,42 | 2,51 | 2,03% | - |
| 26.06.2025 | 2,40 | 2,46 | 2,39 | 2,46 | 2,07% | - |
| 25.06.2025 | 2,42 | 2,45 | 2,39 | 2,41 | -0,41% | - |
| 24.06.2025 | 2,42 | 2,43 | 2,40 | 2,42 | 0,83% | - |
| 23.06.2025 | 2,40 | 2,43 | 2,38 | 2,40 | -0,83% | - |
| 20.06.2025 | 2,48 | 2,48 | 2,40 | 2,42 | -1,22% | - |
| 19.06.2025 | 2,42 | 2,47 | 2,41 | 2,45 | 0,41% | - |
| 18.06.2025 | 2,42 | 2,44 | 2,39 | 2,44 | 0,83% | - |
| 17.06.2025 | 2,41 | 2,45 | 2,41 | 2,42 | 0,00% | - |
| 16.06.2025 | 2,44 | 2,46 | 2,40 | 2,42 | -0,82% | - |
| 13.06.2025 | 2,42 | 2,45 | 2,36 | 2,44 | 0,83% | - |
| 12.06.2025 | 2,42 | 2,46 | 2,39 | 2,42 | -0,82% | - |
| 11.06.2025 | 2,46 | 2,48 | 2,43 | 2,44 | -1,21% | - |
| 10.06.2025 | 2,44 | 2,49 | 2,41 | 2,47 | 1,23% | - |
| 09.06.2025 | 2,44 | 2,49 | 2,40 | 2,44 | 0,00% | - |
| 06.06.2025 | 2,42 | 2,48 | 2,42 | 2,44 | 0,83% | - |
| 05.06.2025 | 2,46 | 2,49 | 2,38 | 2,42 | -1,63% | - |
| 04.06.2025 | 2,44 | 2,49 | 2,43 | 2,46 | 1,23% | - |
| 03.06.2025 | 2,42 | 2,45 | 2,41 | 2,43 | 0,41% | - |
| 02.06.2025 | 2,44 | 2,51 | 2,40 | 2,42 | -1,63% | - |
| 30.05.2025 | 2,46 | 2,50 | 2,44 | 2,46 | 0,00% | - |
| 29.05.2025 | 2,49 | 2,50 | 2,44 | 2,46 | -0,40% | - |
| 28.05.2025 | 2,48 | 2,51 | 2,41 | 2,47 | -0,40% | - |
| 27.05.2025 | 2,47 | 2,52 | 2,45 | 2,48 | 0,40% | - |
| 26.05.2025 | 2,49 | 2,49 | 2,46 | 2,47 | 0,00% | - |
| 23.05.2025 | 2,46 | 2,48 | 2,42 | 2,47 | -0,40% | - |
| 22.05.2025 | 2,54 | 2,54 | 2,44 | 2,48 | -2,36% | - |
| 21.05.2025 | 2,52 | 2,55 | 2,45 | 2,54 | 0,79% | - |
| 20.05.2025 | 2,50 | 2,55 | 2,50 | 2,52 | 0,00% | - |
| 19.05.2025 | 2,51 | 2,54 | 2,48 | 2,52 | 0,00% | - |
| 16.05.2025 | 2,49 | 2,54 | 2,49 | 2,52 | 1,20% | - |
| 15.05.2025 | 2,54 | 2,68 | 2,46 | 2,49 | -2,35% | - |
| 14.05.2025 | 2,53 | 2,57 | 2,46 | 2,55 | 0,79% | - |
| 13.05.2025 | 2,50 | 2,57 | 2,16 | 2,53 | 0,40% | 5.228,00 |
| 12.05.2025 | 2,49 | 2,58 | 2,48 | 2,52 | 1,61% | - |
| 09.05.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 0,81% | - |
| 08.05.2025 | 2,42 | 2,48 | 2,39 | 2,46 | 2,93% | - |
| 07.05.2025 | 2,36 | 2,44 | 2,33 | 2,39 | 1,27% | - |
| 06.05.2025 | 2,34 | 2,39 | 2,29 | 2,36 | 0,00% | - |
| 05.05.2025 | 2,34 | 2,37 | 2,34 | 2,36 | 0,00% | 20,00 |
| 02.05.2025 | 2,24 | 2,37 | 2,24 | 2,36 | 0,43% | - |
| 30.04.2025 | 2,28 | 2,35 | 2,26 | 2,35 | 3,07% | - |
| 29.04.2025 | 2,17 | 2,29 | 2,17 | 2,28 | 5,07% | - |
| 28.04.2025 | 2,15 | 2,22 | 2,12 | 2,17 | 0,93% | - |
| 25.04.2025 | 2,15 | 2,19 | 2,15 | 2,15 | 0,00% | - |
| 24.04.2025 | 2,14 | 2,16 | 2,10 | 2,15 | 0,00% | - |
| 23.04.2025 | 2,13 | 2,18 | 2,11 | 2,15 | 1,90% | - |
| 22.04.2025 | 2,05 | 2,14 | 2,05 | 2,11 | 2,93% | - |
| 17.04.2025 | 2,05 | 2,09 | 2,02 | 2,05 | 0,24% | - |
| 16.04.2025 | 2,12 | 2,16 | 2,04 | 2,05 | -4,44% | - |
| 15.04.2025 | 2,09 | 2,15 | 2,02 | 2,14 | 2,39% | - |
| 14.04.2025 | 2,12 | 2,14 | 2,08 | 2,09 | -1,42% | - |
| 11.04.2025 | 2,09 | 2,14 | 2,05 | 2,12 | 1,92% | - |
| 10.04.2025 | 2,09 | 2,21 | 2,07 | 2,08 | -0,48% | - |
| 09.04.2025 | 2,20 | 2,22 | 2,02 | 2,09 | -5,00% | - |
| 08.04.2025 | 2,23 | 2,24 | 2,16 | 2,20 | -0,45% | - |
| 07.04.2025 | 2,27 | 2,32 | 2,13 | 2,21 | -4,33% | - |
| 04.04.2025 | 2,41 | 2,41 | 2,28 | 2,31 | -4,15% | - |
| 03.04.2025 | 2,44 | 2,49 | 2,38 | 2,41 | -2,82% | - |
| 02.04.2025 | 2,52 | 2,53 | 2,45 | 2,48 | -1,59% | - |
| 01.04.2025 | 2,46 | 2,54 | 2,46 | 2,52 | 1,61% | - |
| 31.03.2025 | 2,51 | 2,55 | 2,45 | 2,48 | -0,40% | - |
| 28.03.2025 | 2,49 | 2,54 | 2,47 | 2,49 | -0,40% | - |
| 27.03.2025 | 2,49 | 2,55 | 2,48 | 2,50 | 0,40% | - |
| 26.03.2025 | 2,50 | 2,55 | 2,47 | 2,49 | -0,40% | - |
| 25.03.2025 | 2,54 | 2,55 | 2,46 | 2,50 | -1,57% | - |
| 24.03.2025 | 2,58 | 2,59 | 2,50 | 2,54 | -1,55% | - |
| 21.03.2025 | 2,66 | 2,66 | 2,56 | 2,58 | -3,01% | - |
| 20.03.2025 | 2,70 | 2,75 | 2,59 | 2,66 | -1,85% | - |
| 19.03.2025 | 2,84 | 2,86 | 2,64 | 2,71 | -4,91% | - |
| 18.03.2025 | 2,77 | 2,95 | 2,77 | 2,85 | 2,89% | - |
| 17.03.2025 | 2,75 | 2,86 | 2,75 | 2,77 | 0,36% | - |
| 14.03.2025 | 2,84 | 2,84 | 2,70 | 2,76 | -2,82% | - |
| 13.03.2025 | 2,74 | 2,84 | 2,74 | 2,84 | 3,27% | - |
| 12.03.2025 | 2,72 | 2,76 | 2,69 | 2,75 | 1,10% | - |
| 11.03.2025 | 2,76 | 2,79 | 2,70 | 2,72 | -1,45% | - |
| 10.03.2025 | 2,90 | 2,99 | 2,76 | 2,76 | -5,15% | - |
| 07.03.2025 | 2,87 | 2,96 | 2,83 | 2,91 | 1,04% | - |
| 06.03.2025 | 2,78 | 2,95 | 2,76 | 2,88 | 3,60% | - |
| 05.03.2025 | 2,79 | 2,86 | 2,72 | 2,78 | -0,36% | - |
| 04.03.2025 | 2,90 | 2,91 | 2,77 | 2,79 | -3,79% | - |
| 03.03.2025 | 2,99 | 3,05 | 2,88 | 2,90 | -2,36% | - |
| 28.02.2025 | 3,07 | 3,12 | 2,95 | 2,97 | -3,26% | - |
| 27.02.2025 | 3,05 | 3,11 | 2,98 | 3,07 | 0,66% | - |
| 26.02.2025 | 3,17 | 3,20 | 3,02 | 3,05 | -3,79% | - |
| 25.02.2025 | 3,11 | 3,21 | 3,06 | 3,17 | 2,26% | - |
| 24.02.2025 | 3,21 | 3,21 | 3,10 | 3,10 | -2,82% | - |
| 21.02.2025 | 3,07 | 3,19 | 3,04 | 3,19 | 3,91% | - |
| 20.02.2025 | 3,02 | 3,09 | 2,98 | 3,07 | 1,66% | - |
| 19.02.2025 | 3,09 | 3,11 | 2,97 | 3,02 | -2,27% | - |
| 18.02.2025 | 3,28 | 3,29 | 3,06 | 3,09 | -6,08% | - |
| 17.02.2025 | 3,37 | 3,38 | 3,17 | 3,29 | -2,37% | - |
| 14.02.2025 | 3,10 | 3,40 | 3,08 | 3,37 | 8,71% | - |
| 13.02.2025 | 3,05 | 3,12 | 3,03 | 3,10 | 1,64% | - |
| 12.02.2025 | 3,08 | 3,08 | 3,03 | 3,05 | -0,97% | - |
| 11.02.2025 | 3,07 | 3,12 | 3,03 | 3,08 | 0,00% | - |
| 10.02.2025 | 3,09 | 3,13 | 3,06 | 3,08 | -0,32% | - |
| 07.02.2025 | 3,11 | 3,14 | 3,05 | 3,09 | -0,64% | - |