1,325€
3,52%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 18.12.2024 | 1,29 | 1,29 | 1,26 | 1,29 | 0,00% | - |
| 17.12.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 13.12.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 12.12.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 11.12.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 10.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 09.12.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 06.12.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 05.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 04.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 03.12.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 02.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 29.11.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 28.11.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 1,60% | - |
| 27.11.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 26.11.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -0,80% | - |
| 25.11.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 22.11.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 2,44% | - |
| 21.11.2024 | 1,31 | 1,31 | 1,21 | 1,23 | -6,11% | - |
| 20.11.2024 | 1,32 | 1,33 | 1,31 | 1,31 | 0,00% | - |
| 19.11.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 0,77% | - |
| 18.11.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -1,52% | - |
| 15.11.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 14.11.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,55% | - |
| 13.11.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 12.11.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 11.11.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 3,17% | - |
| 08.11.2024 | 1,39 | 1,39 | 1,26 | 1,26 | -9,35% | - |
| 07.11.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 1,46% | - |
| 06.11.2024 | 1,37 | 1,40 | 1,37 | 1,37 | 0,74% | - |
| 05.11.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 04.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 01.11.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | - |
| 31.10.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -2,90% | - |
| 30.10.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 29.10.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 28.10.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 25.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 24.10.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 23.10.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,72% | - |
| 22.10.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -2,13% | - |
| 18.10.2024 | 1,41 | 1,43 | 1,41 | 1,41 | -6,00% | - |
| 17.10.2024 | 1,37 | 1,50 | 1,36 | 1,50 | 9,49% | 2.000,00 |
| 16.10.2024 | 1,37 | 1,37 | 1,35 | 1,37 | -0,72% | - |
| 15.10.2024 | 1,40 | 1,41 | 1,38 | 1,38 | -0,72% | - |
| 14.10.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 11.10.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 10.10.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 09.10.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | - |
| 08.10.2024 | 1,35 | 1,35 | 1,33 | 1,35 | 0,00% | - |
| 07.10.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 04.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 03.10.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -1,46% | - |
| 02.10.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 01.10.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | - |
| 27.09.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,72% | - |
| 26.09.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,72% | - |
| 25.09.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 23.09.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,46% | - |
| 20.09.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -2,14% | - |
| 19.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 18.09.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | - |
| 17.09.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 1,45% | - |
| 16.09.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 13.09.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 12.09.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 0,00% | - |
| 11.09.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -1,44% | - |
| 10.09.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 0,72% | - |
| 06.09.2024 | 1,38 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 05.09.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | - |
| 04.09.2024 | 1,42 | 1,42 | 1,39 | 1,40 | -0,71% | 390,00 |
| 03.09.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -0,70% | - |
| 02.09.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 30.08.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 29.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 27.08.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -0,69% | - |
| 26.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 23.08.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 2,13% | - |
| 22.08.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 21.08.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 20.08.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,71% | - |
| 19.08.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -6,04% | - |
| 16.08.2024 | 1,39 | 1,49 | 1,39 | 1,49 | 7,97% | - |
| 15.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 14.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 13.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 12.08.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 2,26% | - |
| 09.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 08.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 07.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 06.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 05.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 02.08.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -2,86% | - |
| 01.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 31.07.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 30.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 29.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 26.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 25.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |