1,800€
0,56%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 13,29% | - |
| 14.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 13.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 10.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 09.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 08.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 07.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 06.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 03.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 02.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 01.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 30.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 29.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 26.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 25.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 24.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 23.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 22.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 19.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 18.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 17.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,85% | - |
| 16.09.2025 | 1,64 | 1,71 | 1,64 | 1,71 | 3,64% | 133,00 |
| 15.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 12.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 11.09.2025 | 1,62 | 1,72 | 1,62 | 1,72 | 7,50% | 460,00 |
| 10.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 09.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 08.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 05.09.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 04.09.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 3,27% | - |
| 03.09.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | - |
| 02.09.2025 | 1,56 | 1,56 | 1,51 | 1,52 | -2,56% | - |
| 01.09.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,64% | - |
| 29.08.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,26% | - |
| 28.08.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | - |
| 27.08.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,62% | - |
| 26.08.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,83% | - |
| 25.08.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,61% | - |
| 22.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 21.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 20.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 19.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 18.08.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -1,81% | - |
| 15.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 14.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 13.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 12.08.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | - |
| 11.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 08.08.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 0,00% | - |
| 07.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 06.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 05.08.2025 | 1,59 | 1,67 | 1,59 | 1,67 | 5,70% | - |
| 04.08.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,28% | - |
| 01.08.2025 | 1,59 | 1,59 | 1,56 | 1,56 | 1,30% | - |
| 31.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 30.07.2025 | 1,53 | 1,65 | 1,53 | 1,54 | 0,65% | 300,00 |
| 29.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 28.07.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,29% | - |
| 25.07.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -2,52% | - |
| 24.07.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 1,27% | - |
| 23.07.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,26% | - |
| 22.07.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 3,25% | - |
| 21.07.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 18.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 17.07.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -0,65% | - |
| 16.07.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | 10.000,00 |
| 15.07.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 14.07.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 11.07.2025 | 1,55 | 1,64 | 1,54 | 1,54 | -0,65% | 10.000,00 |
| 10.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 09.07.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 08.07.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -0,63% | - |
| 04.07.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,64% | - |
| 03.07.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | - |
| 02.07.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -1,90% | - |
| 01.07.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,86% | - |
| 30.06.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,23% | - |
| 27.06.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,87% | - |
| 26.06.2025 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 25.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 24.06.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,84% | - |
| 23.06.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 3,16% | - |
| 20.06.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,63% | - |
| 19.06.2025 | 1,62 | 1,62 | 1,58 | 1,59 | -1,85% | - |
| 18.06.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,61% | - |
| 17.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 16.06.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 13.06.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,80% | - |
| 12.06.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,21% | - |
| 11.06.2025 | 1,65 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 10.06.2025 | 1,65 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 09.06.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 5,77% | - |
| 06.06.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,89% | - |
| 05.06.2025 | 1,83 | 1,83 | 1,59 | 1,59 | -13,11% | - |
| 04.06.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,00% | - |
| 03.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 02.06.2025 | 1,81 | 1,83 | 1,80 | 1,83 | 1,10% | - |
| 30.05.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -1,09% | - |
| 29.05.2025 | 1,85 | 1,85 | 1,83 | 1,83 | 0,00% | - |
| 28.05.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,55% | - |