£1,180
0,88%
Echtzeit-Aktienkurs Mitie Group PLC
Bid:
Ask:
Aktienkurse zur Mitie Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.06.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,80% | - |
11.06.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -1,60% | 138.399,00 |
10.06.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,25% | 170.397,00 |
07.06.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,85% | 163.638,00 |
06.06.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -2,00% | 316.534,00 |
05.06.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,50% | 319.896,00 |
04.06.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,50% | 115.425,00 |
03.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 222.520,00 |
31.05.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | 133.904,00 |
30.05.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 1,17% | 409.427,00 |
29.05.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 0,00% | 97.578,00 |
28.05.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -1,32% | 199.398,00 |
27.05.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,83% | - |
24.05.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,50% | 209.072,00 |
23.05.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -0,50% | 137.828,00 |
22.05.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,82% | 161.084,00 |
21.05.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -1,78% | 149.868,00 |
20.05.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 1,81% | 199.641,00 |
17.05.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 1,00% | 52.431,00 |
16.05.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -1,15% | 208.892,00 |
15.05.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 1,16% | 157.959,00 |
14.05.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,17% | 325.709,00 |
13.05.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -0,17% | 142.398,00 |
10.05.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 0,50% | 224.429,00 |
09.05.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -0,83% | 57.680,00 |
08.05.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 1,69% | 252.539,00 |
07.05.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,26% | 157.966,00 |
06.05.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,97% | - |
03.05.2024 | 1,16 | 1,18 | 1,15 | 1,16 | 0,87% | 143.905,00 |
02.05.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -0,52% | 342.435,00 |
01.05.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -1,53% | 24.360,00 |
30.04.2024 | 1,16 | 1,20 | 1,16 | 1,17 | 1,21% | 354.892,00 |
29.04.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 1,58% | 349.515,00 |
26.04.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -0,52% | 151.847,00 |
25.04.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -1,20% | 266.041,00 |
24.04.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -2,84% | 829.285,00 |
23.04.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,87% | 52.282,00 |
22.04.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 1,03% | 109.129,00 |
19.04.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,52% | 69.322,00 |
18.04.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,40% | 71.069,00 |
17.04.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -2,40% | 141.132,00 |
16.04.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -1,52% | 559.339,00 |
15.04.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 5,89% | 337.452,00 |
12.04.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -0,36% | 45.400,00 |
11.04.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,18% | 30.577,00 |
10.04.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | 51.839,00 |
09.04.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | 121.380,00 |
08.04.2024 | 1,11 | 1,13 | 1,11 | 1,12 | -0,18% | 51.002,00 |
05.04.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -1,23% | 120.579,00 |
04.04.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 7,77% | 443.423,00 |
03.04.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,57% | 36.707,00 |
02.04.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -0,19% | 119.977,00 |
28.03.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,57% | 171.067,00 |
27.03.2024 | 1,05 | 1,06 | 1,04 | 1,05 | -0,76% | 89.030,00 |
26.03.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 0,76% | 92.310,00 |
25.03.2024 | 1,03 | 1,05 | 1,03 | 1,05 | -0,57% | 224.576,00 |
22.03.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -1,59% | 115.979,00 |
21.03.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,23% | 201.899,00 |
20.03.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 0,38% | 45.000,00 |
19.03.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 0,77% | 65.430,00 |
18.03.2024 | 1,04 | 1,05 | 1,04 | 1,04 | 0,48% | 93.022,00 |
15.03.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,48% | 284.071,00 |
14.03.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,95% | 90.743,00 |
13.03.2024 | 1,06 | 1,07 | 1,05 | 1,05 | 0,00% | 145.964,00 |
12.03.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 1,15% | 53.047,00 |
11.03.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,57% | 46.890,00 |
08.03.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -0,38% | 120.384,00 |
07.03.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 0,57% | 56.452,00 |
06.03.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -0,76% | 72.645,00 |
05.03.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 0,19% | 139.113,00 |
04.03.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -2,41% | 124.175,00 |
01.03.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,19% | 450.449,00 |
29.02.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 1,51% | 348.167,00 |
28.02.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,38% | 162.907,00 |
27.02.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,00% | 48.746,00 |
26.02.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 0,57% | 98.481,00 |
23.02.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -0,38% | 330.506,00 |
22.02.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -0,38% | 230.127,00 |
21.02.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 1,63% | 138.124,00 |
20.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -1,05% | 266.573,00 |
19.02.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 1,15% | 123.536,00 |
16.02.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 1,56% | 68.834,00 |
15.02.2024 | 1,04 | 1,05 | 1,02 | 1,02 | -1,35% | 44.438,00 |
14.02.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 1,47% | 98.236,00 |
13.02.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -1,06% | 43.086,00 |
12.02.2024 | 1,03 | 1,04 | 1,03 | 1,03 | 0,88% | 192.537,00 |
09.02.2024 | 1,02 | 1,04 | 1,01 | 1,03 | -0,49% | 98.709,00 |
08.02.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 0,88% | 39.067,00 |
07.02.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,29% | 31.997,00 |
06.02.2024 | 1,02 | 1,02 | 1,00 | 1,02 | 1,39% | 33.329,00 |
05.02.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -2,13% | 87.788,00 |
02.02.2024 | 1,05 | 1,05 | 1,03 | 1,03 | 0,00% | 58.874,00 |
01.02.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -0,39% | 66.971,00 |
31.01.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,58% | 170.738,00 |
30.01.2024 | 1,03 | 1,04 | 1,03 | 1,03 | 0,78% | 96.318,00 |
29.01.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -3,13% | 242.475,00 |
26.01.2024 | 1,01 | 1,06 | 1,01 | 1,06 | 0,86% | 275.612,00 |
25.01.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 4,70% | 175.693,00 |
24.01.2024 | 0,99 | 1,03 | 0,99 | 1,00 | 1,01% | 93.967,00 |
23.01.2024 | 0,98 | 1,00 | 0,98 | 0,99 | 0,30% | 161.981,00 |