1,360€
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,36 | 1,43 | 1,36 | 1,43 | 1,42% | - |
| 16.05.2024 | 1,42 | 1,42 | 1,39 | 1,41 | -1,06% | - |
| 15.05.2024 | 1,35 | 1,44 | 1,35 | 1,42 | 1,43% | - |
| 14.05.2024 | 1,35 | 1,41 | 1,35 | 1,40 | 0,36% | - |
| 13.05.2024 | 1,36 | 1,42 | 1,36 | 1,40 | -0,71% | - |
| 10.05.2024 | 1,35 | 1,42 | 1,35 | 1,41 | 0,72% | - |
| 09.05.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 08.05.2024 | 1,34 | 1,43 | 1,34 | 1,41 | 1,44% | - |
| 07.05.2024 | 1,36 | 1,40 | 1,36 | 1,39 | 2,21% | - |
| 06.05.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 0,00% | - |
| 03.05.2024 | 1,30 | 1,40 | 1,30 | 1,36 | 0,74% | - |
| 02.05.2024 | 1,31 | 1,41 | 1,31 | 1,35 | -2,18% | - |
| 30.04.2024 | 1,32 | 1,40 | 1,32 | 1,38 | 0,73% | - |
| 29.04.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 1,87% | - |
| 26.04.2024 | 1,30 | 1,37 | 1,30 | 1,34 | -0,37% | - |
| 25.04.2024 | 1,31 | 1,38 | 1,31 | 1,35 | -0,74% | - |
| 24.04.2024 | 1,33 | 1,38 | 1,33 | 1,36 | -2,87% | - |
| 23.04.2024 | 1,37 | 1,41 | 1,36 | 1,40 | 2,20% | - |
| 22.04.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 0,74% | - |
| 19.04.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 0,00% | - |
| 18.04.2024 | 1,29 | 1,36 | 1,29 | 1,36 | 1,50% | - |
| 17.04.2024 | 1,37 | 1,38 | 1,34 | 1,34 | -2,20% | - |
| 16.04.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -2,15% | - |
| 15.04.2024 | 1,31 | 1,42 | 1,31 | 1,40 | 6,49% | - |
| 12.04.2024 | 1,32 | 1,34 | 1,31 | 1,31 | 3,15% | - |
| 11.04.2024 | 1,27 | 1,33 | 1,27 | 1,27 | -3,79% | - |
| 10.04.2024 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 09.04.2024 | 1,27 | 1,33 | 1,27 | 1,32 | 0,76% | - |
| 08.04.2024 | 1,27 | 1,33 | 1,27 | 1,31 | 0,00% | - |
| 05.04.2024 | 1,33 | 1,34 | 1,31 | 1,31 | -1,13% | - |
| 04.04.2024 | 1,24 | 1,33 | 1,24 | 1,33 | 7,29% | - |
| 03.04.2024 | 1,23 | 1,24 | 1,21 | 1,24 | 0,41% | - |
| 02.04.2024 | 1,23 | 1,26 | 1,22 | 1,23 | -0,16% | - |
| 28.03.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,57% | - |
| 27.03.2024 | 1,19 | 1,24 | 1,19 | 1,23 | -0,33% | - |
| 26.03.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 0,49% | - |
| 25.03.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -0,57% | - |
| 22.03.2024 | 1,25 | 1,25 | 1,21 | 1,23 | -1,52% | - |
| 21.03.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,73% | - |
| 20.03.2024 | 1,23 | 1,26 | 1,23 | 1,24 | 0,40% | - |
| 19.03.2024 | 1,19 | 1,25 | 1,19 | 1,24 | 0,57% | - |
| 18.03.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,82% | - |
| 15.03.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -0,90% | - |
| 14.03.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -0,49% | - |
| 13.03.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -0,16% | - |
| 12.03.2024 | 1,22 | 1,24 | 1,19 | 1,24 | 1,14% | - |
| 11.03.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,57% | - |
| 08.03.2024 | 1,20 | 1,24 | 1,20 | 1,23 | -0,32% | - |
| 07.03.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 0,49% | - |
| 06.03.2024 | 1,24 | 1,26 | 1,23 | 1,23 | -0,89% | - |
| 05.03.2024 | 1,20 | 1,26 | 1,20 | 1,24 | 0,32% | - |
| 04.03.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -2,14% | - |
| 01.03.2024 | 1,22 | 1,28 | 1,22 | 1,26 | 0,16% | - |
| 29.02.2024 | 1,24 | 1,27 | 1,24 | 1,26 | 1,94% | - |
| 28.02.2024 | 1,20 | 1,24 | 1,20 | 1,24 | -0,16% | - |
| 27.02.2024 | 1,20 | 1,25 | 1,20 | 1,24 | 0,00% | - |
| 26.02.2024 | 1,23 | 1,25 | 1,20 | 1,24 | 0,49% | - |
| 23.02.2024 | 1,20 | 1,25 | 1,20 | 1,23 | -0,16% | - |
| 22.02.2024 | 1,20 | 1,25 | 1,20 | 1,23 | 0,00% | - |
| 21.02.2024 | 1,22 | 1,24 | 1,20 | 1,23 | 1,31% | - |
| 20.02.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -1,06% | - |
| 19.02.2024 | 1,22 | 1,24 | 1,20 | 1,23 | 1,23% | - |
| 16.02.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,25% | - |
| 15.02.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -1,48% | - |
| 14.02.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 1,08% | - |
| 13.02.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,74% | - |
| 12.02.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,00% | - |
| 09.02.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -0,33% | - |
| 08.02.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 0,67% | - |
| 07.02.2024 | 1,17 | 1,21 | 1,17 | 1,20 | -0,33% | - |
| 06.02.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 1,60% | - |
| 05.02.2024 | 1,21 | 1,22 | 1,18 | 1,18 | -2,39% | - |
| 02.02.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,16% | - |
| 01.02.2024 | 1,22 | 1,25 | 1,19 | 1,22 | -0,16% | - |
| 31.01.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 0,66% | - |
| 30.01.2024 | 1,17 | 1,23 | 1,17 | 1,21 | 0,67% | - |
| 29.01.2024 | 1,24 | 1,25 | 1,20 | 1,20 | -2,83% | - |
| 26.01.2024 | 1,19 | 1,25 | 1,19 | 1,24 | 0,32% | - |
| 25.01.2024 | 1,13 | 1,23 | 1,13 | 1,23 | 5,39% | - |
| 24.01.2024 | 1,13 | 1,20 | 1,13 | 1,17 | 0,78% | - |
| 23.01.2024 | 1,12 | 1,17 | 1,12 | 1,16 | 0,43% | - |
| 22.01.2024 | 1,14 | 1,16 | 1,13 | 1,16 | 1,14% | - |
| 19.01.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -0,35% | - |
| 18.01.2024 | 1,09 | 1,16 | 1,09 | 1,15 | 2,23% | - |
| 17.01.2024 | 1,16 | 1,16 | 1,11 | 1,12 | -3,28% | - |
| 16.01.2024 | 1,16 | 1,17 | 1,14 | 1,16 | -0,52% | - |
| 15.01.2024 | 1,16 | 1,17 | 1,14 | 1,17 | 0,17% | - |
| 12.01.2024 | 1,15 | 1,17 | 1,13 | 1,16 | 1,39% | - |
| 11.01.2024 | 1,16 | 1,22 | 1,13 | 1,15 | -0,78% | - |
| 10.01.2024 | 1,10 | 1,17 | 1,10 | 1,16 | 5,09% | - |
| 09.01.2024 | 1,12 | 1,16 | 1,10 | 1,10 | -4,84% | - |
| 08.01.2024 | 1,09 | 1,17 | 1,09 | 1,16 | 2,85% | - |
| 05.01.2024 | 1,12 | 1,16 | 1,12 | 1,12 | -2,60% | - |
| 04.01.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,94% | - |
| 03.01.2024 | 1,13 | 1,15 | 1,12 | 1,13 | 0,00% | - |
| 02.01.2024 | 1,12 | 1,19 | 1,11 | 1,13 | -1,65% | - |
| 29.12.2023 | 1,15 | 1,18 | 1,14 | 1,15 | 0,00% | - |
| 28.12.2023 | 1,16 | 1,17 | 1,15 | 1,15 | -1,20% | - |
| 27.12.2023 | 1,11 | 1,17 | 1,11 | 1,17 | 1,39% | - |
| 22.12.2023 | 1,15 | 1,17 | 1,14 | 1,15 | 3,14% | - |