Mitie Group PLC (MTO.L) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 209.40 | 210.60 | 209.40 | 210.00 | +0.00% | 7,263,671 |
| 2026-09-01 | 208.40 | 210.00 | 208.40 | 210.00 | +0.67% | 30,907,056 |
| 2026-08-28 | 209.80 | 210.27 | 208.60 | 208.60 | -0.19% | 3,715,367 |
| 2026-08-27 | 209.00 | 209.07 | 208.20 | 209.00 | +0.00% | 5,862,309 |
| 2026-08-26 | 209.00 | 209.00 | 208.20 | 209.00 | +0.19% | 3,257,891 |
| 2026-08-25 | 209.00 | 209.20 | 208.20 | 208.60 | +0.00% | 5,305,655 |
| 2026-08-24 | 207.80 | 208.60 | 207.60 | 208.60 | +0.29% | 28,362,862 |
| 2026-08-21 | 209.00 | 209.00 | 207.80 | 208.00 | -0.19% | 5,857,484 |
| 2026-08-20 | 209.00 | 209.00 | 208.40 | 208.40 | -0.10% | 24,329,327 |
| 2026-08-19 | 208.40 | 209.00 | 208.20 | 208.60 | +0.19% | 6,825,021 |
| 2026-08-18 | 208.00 | 208.40 | 208.00 | 208.20 | +0.10% | 17,510,808 |
| 2026-08-17 | 207.80 | 208.80 | 207.80 | 208.00 | +0.00% | 7,267,329 |
| 2026-08-14 | 208.00 | 208.80 | 207.80 | 208.00 | +0.00% | 13,906,772 |
| 2026-08-13 | 206.40 | 208.40 | 206.00 | 208.00 | +0.87% | 44,197,518 |
| 2026-08-12 | 206.20 | 206.20 | 205.60 | 206.20 | +0.00% | 3,345,234 |
| 2026-08-11 | 207.00 | 207.00 | 205.80 | 206.20 | -0.10% | 7,080,152 |
| 2026-08-10 | 207.00 | 207.00 | 205.80 | 206.40 | +0.10% | 11,544,228 |
| 2026-08-07 | 206.80 | 207.20 | 206.00 | 206.20 | -0.19% | 4,582,464 |
| 2026-08-06 | 207.00 | 207.20 | 206.20 | 206.60 | -0.19% | 4,241,721 |
| 2026-08-05 | 207.20 | 207.20 | 206.20 | 207.00 | +0.10% | 11,065,970 |
| 2026-08-04 | 207.60 | 207.60 | 206.60 | 206.80 | +0.00% | 8,297,784 |
| 2026-08-03 | 207.60 | 208.00 | 206.60 | 206.80 | -0.10% | 41,827,890 |
| 2026-07-31 | 208.00 | 208.80 | 207.00 | 207.00 | -0.48% | 12,344,990 |
| 2026-07-30 | 208.60 | 208.80 | 206.80 | 208.00 | -0.38% | 10,376,092 |
| 2026-07-29 | 208.80 | 209.20 | 208.40 | 208.80 | +0.29% | 6,190,375 |
| 2026-07-28 | 209.40 | 209.80 | 208.20 | 208.20 | -0.57% | 5,917,233 |
| 2026-07-27 | 209.80 | 209.80 | 208.80 | 209.40 | +0.00% | 14,307,761 |
| 2026-07-24 | 209.40 | 209.80 | 209.20 | 209.40 | +0.10% | 20,054,609 |
| 2026-07-23 | 209.60 | 210.20 | 209.20 | 209.20 | -0.10% | 31,757,898 |
| 2026-07-22 | 210.00 | 210.71 | 209.20 | 209.40 | -0.29% | 31,954,847 |
| 2026-07-21 | 213.00 | 214.00 | 209.20 | 210.00 | +39.07% | 55,811,938 |
| 2026-07-20 | 153.00 | 153.30 | 149.50 | 151.00 | +0.00% | 3,474,498 |
| 2026-07-17 | 143.00 | 151.00 | 143.00 | 151.00 | +0.94% | 3,582,323 |
| 2026-07-16 | 150.10 | 150.10 | 146.70 | 149.60 | -0.40% | 2,755,776 |
| 2026-07-15 | 150.70 | 151.00 | 148.25 | 150.20 | +0.33% | 2,339,398 |
| 2026-07-14 | 151.00 | 152.20 | 149.20 | 149.70 | -0.86% | 3,296,391 |
| 2026-07-13 | 149.50 | 151.53 | 148.20 | 151.00 | +1.07% | 4,202,133 |
| 2026-07-10 | 147.00 | 153.90 | 147.00 | 149.40 | -1.45% | 4,514,030 |
| 2026-07-09 | 151.70 | 151.90 | 148.90 | 151.60 | +2.23% | 3,285,439 |
| 2026-07-08 | 154.70 | 154.70 | 146.80 | 148.30 | -1.59% | 8,125,770 |
| 2026-07-07 | 147.00 | 153.40 | 147.00 | 150.70 | -1.25% | 1,595,367 |
| 2026-07-06 | 152.10 | 153.80 | 151.50 | 152.60 | +0.33% | 2,270,821 |
| 2026-07-03 | 152.00 | 154.70 | 149.40 | 152.10 | +0.66% | 50,662,906 |
| 2026-07-02 | 147.70 | 153.00 | 147.70 | 151.10 | -0.26% | 6,369,313 |
| 2026-07-01 | 153.00 | 153.00 | 147.60 | 151.50 | +1.41% | 2,548,230 |
| 2026-06-30 | 152.60 | 152.60 | 149.30 | 149.40 | -1.13% | 4,663,120 |
| 2026-06-29 | 153.70 | 153.70 | 150.30 | 151.10 | -1.18% | 2,238,858 |
| 2026-06-26 | 149.00 | 153.40 | 149.00 | 152.90 | +0.26% | 4,148,258 |
| 2026-06-25 | 153.20 | 155.20 | 151.79 | 152.50 | -1.17% | 7,557,365 |
| 2026-06-24 | 151.30 | 154.30 | 151.30 | 154.30 | +1.25% | 9,970,988 |
| 2026-06-23 | 146.50 | 152.40 | 146.50 | 152.40 | +1.67% | 4,394,802 |
| 2026-06-22 | 152.60 | 153.50 | 149.40 | 149.90 | -1.90% | 8,937,843 |
| 2026-06-19 | 152.40 | 155.70 | 150.97 | 152.80 | -0.91% | 5,880,739 |
| 2026-06-18 | 157.50 | 157.50 | 150.30 | 154.20 | +1.58% | 22,145,447 |
| 2026-06-17 | 155.10 | 155.60 | 151.50 | 151.80 | -2.19% | 5,373,513 |
| 2026-06-16 | 161.20 | 161.20 | 154.91 | 155.20 | -1.77% | 10,737,586 |
| 2026-06-15 | 163.20 | 163.60 | 158.00 | 158.00 | -1.86% | 7,307,874 |
| 2026-06-12 | 162.00 | 164.20 | 161.00 | 161.00 | -0.62% | 9,555,965 |
| 2026-06-11 | 161.00 | 163.20 | 159.30 | 162.00 | +0.87% | 11,997,574 |
| 2026-06-10 | 160.00 | 161.90 | 157.24 | 160.60 | +0.06% | 10,601,448 |
| 2026-06-09 | 161.00 | 164.90 | 160.50 | 160.50 | -1.77% | 4,605,133 |
| 2026-06-08 | 170.70 | 170.70 | 162.50 | 163.40 | -0.97% | 2,908,068 |
| 2026-06-05 | 167.10 | 172.50 | 164.90 | 165.00 | -3.06% | 3,251,247 |
| 2026-06-04 | 175.50 | 180.60 | 167.70 | 170.20 | -2.13% | 3,883,598 |
| 2026-06-03 | 170.50 | 181.20 | 170.50 | 173.90 | +0.40% | 2,292,330 |
| 2026-06-02 | 173.40 | 175.20 | 172.90 | 173.20 | +0.17% | 13,710,723 |
| 2026-06-01 | 177.50 | 179.60 | 171.60 | 172.90 | -3.19% | 2,866,621 |
| 2026-05-29 | 179.30 | 179.40 | 177.20 | 178.60 | +0.68% | 3,686,607 |
| 2026-05-28 | 178.40 | 179.40 | 176.50 | 177.40 | -0.84% | 2,454,446 |
| 2026-05-27 | 175.30 | 180.50 | 175.30 | 178.90 | +0.51% | 1,939,284 |
| 2026-05-26 | 179.20 | 180.00 | 177.60 | 178.00 | +0.56% | 2,776,779 |
| 2026-05-22 | 176.30 | 178.40 | 176.00 | 177.00 | +0.51% | 1,510,491 |
| 2026-05-21 | 176.40 | 178.40 | 175.20 | 176.10 | -0.23% | 5,900,140 |
| 2026-05-20 | 168.20 | 177.40 | 168.20 | 176.50 | +1.91% | 2,412,323 |
| 2026-05-19 | 174.90 | 176.40 | 173.10 | 173.20 | -0.69% | 9,762,442 |
| 2026-05-18 | 175.80 | 176.00 | 171.60 | 174.40 | +0.75% | 1,957,119 |
| 2026-05-15 | 170.00 | 173.10 | 169.60 | 173.10 | +0.06% | 3,998,075 |
| 2026-05-14 | 167.00 | 173.60 | 167.00 | 173.00 | +1.59% | 4,600,748 |
| 2026-05-13 | 174.50 | 174.50 | 167.00 | 170.30 | +0.18% | 3,296,421 |
| 2026-05-12 | 173.00 | 173.90 | 169.70 | 170.00 | -2.86% | 3,865,689 |
| 2026-05-11 | 166.70 | 175.30 | 166.70 | 175.00 | +0.06% | 1,527,650 |
| 2026-05-08 | 173.10 | 177.20 | 172.21 | 174.90 | +0.81% | 1,908,034 |
| 2026-05-07 | 168.20 | 174.10 | 167.60 | 173.50 | +0.58% | 2,005,038 |
| 2026-05-06 | 170.20 | 174.90 | 170.20 | 172.50 | +2.01% | 5,932,407 |
| 2026-05-05 | 169.20 | 172.80 | 167.90 | 169.10 | -1.51% | 3,092,299 |
| 2026-05-01 | 171.10 | 174.20 | 171.10 | 171.70 | -1.21% | 1,466,655 |
| 2026-04-30 | 171.60 | 174.40 | 169.60 | 173.80 | +2.18% | 4,736,505 |
| 2026-04-29 | 170.40 | 174.80 | 169.40 | 170.10 | -0.64% | 1,925,420 |
| 2026-04-28 | 172.00 | 174.50 | 168.10 | 171.20 | -1.72% | 4,135,861 |
| 2026-04-27 | 174.80 | 176.50 | 174.00 | 174.20 | -0.74% | 1,728,223 |
| 2026-04-24 | 175.40 | 177.50 | 173.62 | 175.50 | -1.52% | 2,207,148 |
| 2026-04-23 | 178.40 | 180.00 | 176.90 | 178.20 | -0.17% | 5,333,982 |
| 2026-04-22 | 181.70 | 181.70 | 178.14 | 178.50 | -1.11% | 1,979,007 |
| 2026-04-21 | 185.60 | 185.60 | 178.50 | 180.50 | -0.28% | 1,189,948 |
| 2026-04-20 | 183.20 | 183.61 | 179.80 | 181.00 | -2.00% | 1,552,388 |
| 2026-04-17 | 184.30 | 184.70 | 180.30 | 184.70 | +0.49% | 4,494,163 |
| 2026-04-16 | 185.00 | 188.10 | 180.70 | 183.80 | +2.11% | 3,848,367 |
| 2026-04-15 | 188.00 | 188.00 | 178.70 | 180.00 | -3.07% | 1,817,298 |
| 2026-04-14 | 181.60 | 185.75 | 180.97 | 185.70 | +2.60% | 2,117,126 |
| 2026-04-13 | 182.50 | 183.10 | 179.80 | 181.00 | -0.82% | 1,997,110 |
| 2026-04-10 | 184.00 | 184.00 | 178.70 | 182.50 | +1.56% | 2,303,073 |
| 2026-04-09 | 180.50 | 181.60 | 178.70 | 179.70 | -0.44% | 2,244,423 |
| 2026-04-08 | 178.50 | 181.60 | 176.00 | 180.50 | +4.82% | 3,965,500 |
| 2026-04-07 | 173.20 | 176.90 | 169.70 | 172.20 | -0.58% | 3,174,965 |
| 2026-04-02 | 169.00 | 173.80 | 169.00 | 173.20 | +0.00% | 6,170,376 |
| 2026-04-01 | 171.40 | 173.40 | 171.00 | 173.20 | +2.49% | 2,891,858 |
| 2026-03-31 | 167.60 | 170.40 | 167.00 | 169.00 | +0.96% | 2,480,194 |
| 2026-03-30 | 165.00 | 167.40 | 163.20 | 167.40 | +1.21% | 5,742,914 |
| 2026-03-27 | 172.40 | 172.60 | 165.20 | 165.40 | -3.39% | 6,699,622 |
| 2026-03-26 | 169.80 | 173.00 | 169.80 | 171.20 | -0.35% | 4,609,542 |
| 2026-03-25 | 173.20 | 173.60 | 170.60 | 171.80 | +1.06% | 2,356,452 |
| 2026-03-24 | 170.60 | 171.60 | 168.60 | 170.00 | +0.24% | 4,816,457 |
| 2026-03-23 | 167.80 | 174.00 | 163.80 | 169.60 | -0.93% | 6,635,440 |
| 2026-03-20 | 172.00 | 173.60 | 169.20 | 171.20 | +0.12% | 7,794,367 |
| 2026-03-19 | 173.60 | 175.20 | 171.00 | 171.00 | -2.62% | 2,585,832 |
| 2026-03-18 | 177.00 | 178.40 | 174.20 | 175.60 | +0.34% | 5,248,164 |
| 2026-03-17 | 174.40 | 176.20 | 171.60 | 175.00 | +1.27% | 2,880,427 |
| 2026-03-16 | 176.40 | 176.40 | 170.60 | 172.80 | -0.80% | 2,094,618 |
| 2026-03-13 | 172.60 | 175.20 | 171.20 | 174.20 | +0.69% | 3,542,006 |
| 2026-03-12 | 172.80 | 174.20 | 171.60 | 173.00 | +0.23% | 2,895,782 |
| 2026-03-11 | 171.20 | 174.00 | 170.20 | 172.60 | +0.23% | 23,514,890 |
| 2026-03-10 | 171.40 | 173.60 | 170.20 | 172.20 | +2.14% | 19,943,858 |
| 2026-03-09 | 169.00 | 170.80 | 166.00 | 168.60 | -1.63% | 3,410,034 |
| 2026-03-06 | 173.20 | 174.80 | 169.20 | 171.40 | -0.81% | 1,714,022 |
| 2026-03-05 | 174.60 | 176.80 | 172.80 | 172.80 | -1.48% | 2,727,527 |
| 2026-03-04 | 172.80 | 175.80 | 171.80 | 175.40 | +1.62% | 1,432,267 |
| 2026-03-03 | 176.40 | 177.00 | 170.80 | 172.60 | -2.60% | 2,284,642 |
| 2026-03-02 | 177.60 | 180.00 | 176.40 | 177.20 | -1.88% | 3,464,424 |
| 2026-02-27 | 179.00 | 182.20 | 179.00 | 180.60 | +0.11% | 2,889,544 |
| 2026-02-26 | 182.60 | 182.60 | 176.00 | 180.40 | +0.22% | 2,289,510 |
| 2026-02-25 | 186.00 | 186.00 | 177.60 | 180.00 | +0.90% | 1,323,479 |
| 2026-02-24 | 179.60 | 181.10 | 178.40 | 178.40 | -0.89% | 1,833,860 |
| 2026-02-23 | 183.20 | 183.20 | 178.40 | 180.00 | -1.64% | 6,445,690 |
| 2026-02-20 | 182.00 | 184.60 | 180.00 | 183.00 | +0.88% | 3,873,692 |
| 2026-02-19 | 177.00 | 182.40 | 177.00 | 181.40 | +0.55% | 1,214,911 |
| 2026-02-18 | 180.00 | 181.60 | 179.20 | 180.40 | +0.45% | 1,490,025 |
| 2026-02-17 | 180.00 | 181.00 | 177.40 | 179.60 | -0.11% | 2,627,835 |
| 2026-02-16 | 176.80 | 180.60 | 175.20 | 179.80 | +0.11% | 2,508,729 |
| 2026-02-13 | 173.00 | 180.00 | 173.00 | 179.60 | +2.51% | 2,264,494 |
| 2026-02-12 | 174.60 | 177.20 | 173.80 | 175.20 | +0.46% | 3,850,160 |
| 2026-02-11 | 174.00 | 176.20 | 172.40 | 174.40 | -0.11% | 3,986,251 |
| 2026-02-10 | 175.00 | 175.20 | 172.40 | 174.60 | +0.81% | 6,466,339 |
| 2026-02-09 | 177.00 | 177.00 | 170.20 | 173.20 | +0.58% | 2,575,311 |
| 2026-02-06 | 177.00 | 177.00 | 171.00 | 172.20 | -0.46% | 1,388,439 |
| 2026-02-05 | 172.80 | 175.20 | 171.80 | 173.00 | -1.03% | 2,788,433 |
| 2026-02-04 | 170.40 | 176.60 | 169.40 | 174.80 | +2.22% | 4,590,200 |
| 2026-02-03 | 172.00 | 172.00 | 168.97 | 171.00 | -0.23% | 10,207,657 |
| 2026-02-02 | 164.00 | 171.40 | 164.00 | 171.40 | +2.27% | 5,707,623 |
| 2026-01-30 | 169.60 | 169.60 | 167.00 | 167.60 | -0.24% | 2,333,005 |
| 2026-01-29 | 168.80 | 169.20 | 166.60 | 168.00 | +0.24% | 2,140,237 |
| 2026-01-28 | 171.60 | 172.20 | 167.60 | 167.60 | -2.10% | 1,921,851 |
| 2026-01-27 | 169.60 | 173.40 | 167.54 | 171.20 | +0.35% | 3,714,388 |
| 2026-01-26 | 169.00 | 171.80 | 167.80 | 170.60 | +1.07% | 2,073,280 |
| 2026-01-23 | 166.00 | 169.40 | 165.60 | 168.80 | +0.24% | 2,525,098 |
| 2026-01-22 | 168.00 | 171.00 | 166.60 | 168.40 | +1.32% | 2,344,590 |
| 2026-01-21 | 165.80 | 167.60 | 164.20 | 166.20 | +0.48% | 5,012,189 |
| 2026-01-20 | 161.80 | 167.60 | 161.80 | 165.40 | -1.19% | 1,501,876 |
| 2026-01-19 | 169.80 | 170.20 | 167.40 | 167.40 | -1.53% | 1,670,782 |
| 2026-01-16 | 170.20 | 170.20 | 168.40 | 170.00 | +0.12% | 2,088,508 |
| 2026-01-15 | 164.00 | 170.00 | 164.00 | 169.80 | +1.68% | 1,904,661 |
| 2026-01-14 | 167.00 | 169.80 | 166.00 | 167.00 | +0.48% | 2,417,748 |
| 2026-01-13 | 166.60 | 167.80 | 163.00 | 166.20 | -0.24% | 8,811,028 |
| 2026-01-12 | 169.40 | 171.00 | 166.60 | 166.60 | -1.88% | 2,212,554 |
| 2026-01-09 | 171.20 | 171.20 | 167.78 | 169.80 | -0.59% | 2,295,387 |
| 2026-01-08 | 168.40 | 171.40 | 165.60 | 170.80 | -0.47% | 1,890,749 |
| 2026-01-07 | 167.00 | 171.60 | 167.00 | 171.60 | +2.39% | 3,251,462 |
| 2026-01-06 | 162.80 | 168.40 | 162.80 | 167.60 | +0.96% | 3,231,064 |
| 2026-01-05 | 166.00 | 168.00 | 162.00 | 166.00 | +0.61% | 11,636,433 |
| 2026-01-02 | 166.60 | 168.00 | 163.80 | 165.00 | -0.84% | 1,275,314 |
| 2025-12-31 | 169.20 | 169.20 | 166.40 | 166.40 | -1.30% | 564,127 |
| 2025-12-30 | 163.00 | 168.60 | 163.00 | 168.60 | +0.60% | 1,016,472 |
| 2025-12-29 | 169.00 | 169.00 | 166.00 | 167.60 | +0.24% | 1,551,252 |
| 2025-12-24 | 164.80 | 170.60 | 164.80 | 167.20 | +0.24% | 464,496 |
| 2025-12-23 | 170.60 | 170.60 | 165.83 | 166.80 | -0.48% | 2,996,301 |
| 2025-12-22 | 167.20 | 168.80 | 166.00 | 167.60 | -0.48% | 1,247,117 |
| 2025-12-19 | 168.80 | 170.20 | 167.80 | 168.40 | -0.47% | 7,260,403 |
| 2025-12-18 | 170.00 | 170.00 | 166.80 | 169.20 | +0.95% | 2,761,271 |
| 2025-12-17 | 166.80 | 169.00 | 165.80 | 167.60 | +0.96% | 4,396,877 |
| 2025-12-16 | 166.00 | 167.40 | 165.60 | 166.00 | -0.24% | 2,173,762 |
| 2025-12-15 | 163.80 | 166.80 | 163.40 | 166.40 | +1.96% | 2,373,050 |
| 2025-12-12 | 161.20 | 163.40 | 160.74 | 163.20 | +1.12% | 2,922,998 |
| 2025-12-11 | 161.40 | 163.23 | 160.00 | 161.40 | -0.98% | 7,574,958 |
| 2025-12-10 | 162.00 | 163.20 | 160.40 | 163.00 | +0.49% | 6,636,087 |
| 2025-12-09 | 164.20 | 164.20 | 161.62 | 162.20 | +0.50% | 2,182,788 |
| 2025-12-08 | 164.20 | 164.20 | 159.40 | 161.40 | +0.25% | 3,436,114 |
| 2025-12-05 | 160.00 | 163.80 | 160.00 | 161.00 | -0.62% | 8,136,666 |
| 2025-12-04 | 161.00 | 162.80 | 159.00 | 162.00 | +2.27% | 4,248,243 |
| 2025-12-03 | 163.00 | 163.00 | 156.12 | 158.40 | +0.89% | 3,198,051 |
| 2025-12-02 | 163.00 | 163.00 | 156.00 | 157.00 | -1.26% | 22,789,381 |
| 2025-12-01 | 160.80 | 160.80 | 157.80 | 159.00 | +0.13% | 3,436,285 |
| 2025-11-28 | 157.80 | 162.00 | 157.60 | 158.80 | -1.73% | 4,958,949 |
| 2025-11-27 | 160.00 | 162.00 | 158.40 | 161.60 | +1.51% | 14,454,186 |
| 2025-11-26 | 158.20 | 161.60 | 157.00 | 159.20 | -1.49% | 3,376,990 |
| 2025-11-25 | 159.40 | 161.80 | 158.40 | 161.60 | +1.00% | 2,308,929 |
| 2025-11-24 | 158.20 | 160.92 | 157.60 | 160.00 | +1.65% | 8,155,584 |
| 2025-11-21 | 152.80 | 158.40 | 147.20 | 157.40 | +1.81% | 3,983,460 |
| 2025-11-20 | 160.00 | 161.40 | 146.80 | 154.60 | -1.15% | 7,277,652 |
| 2025-11-19 | 158.80 | 160.80 | 156.40 | 156.40 | -2.01% | 3,891,152 |
| 2025-11-18 | 157.80 | 161.00 | 157.79 | 159.60 | -0.50% | 5,670,000 |
| 2025-11-17 | 161.60 | 162.40 | 159.96 | 160.40 | +0.25% | 2,762,000 |
| 2025-11-14 | 163.00 | 163.88 | 158.60 | 160.00 | -2.44% | 5,817,810 |
| 2025-11-13 | 165.80 | 166.40 | 164.00 | 164.00 | -1.09% | 3,079,962 |
| 2025-11-12 | 166.00 | 168.00 | 165.40 | 165.80 | +1.59% | 3,241,217 |
| 2025-11-11 | 160.20 | 163.20 | 159.20 | 163.20 | +2.51% | 3,656,808 |
| 2025-11-10 | 160.60 | 160.60 | 157.80 | 159.20 | -0.25% | 3,817,990 |
| 2025-11-07 | 164.80 | 164.80 | 158.43 | 159.60 | -1.24% | 2,313,003 |
| 2025-11-06 | 160.60 | 163.40 | 160.60 | 161.60 | -0.86% | 4,790,651 |
| 2025-11-05 | 160.00 | 163.60 | 160.00 | 163.00 | +1.12% | 3,297,150 |
| 2025-11-04 | 162.20 | 163.42 | 161.20 | 161.20 | -1.23% | 2,699,970 |
| 2025-11-03 | 164.80 | 165.40 | 162.29 | 163.20 | -0.97% | 3,248,336 |
| 2025-10-31 | 163.60 | 165.80 | 163.49 | 164.80 | +0.49% | 4,120,443 |
| 2025-10-30 | 163.20 | 165.60 | 163.20 | 164.00 | +0.00% | 3,755,978 |
| 2025-10-29 | 163.60 | 166.60 | 163.60 | 164.00 | -0.12% | 3,140,097 |
| 2025-10-28 | 163.40 | 166.60 | 163.40 | 164.20 | +0.00% | 5,127,273 |
| 2025-10-27 | 163.20 | 165.80 | 162.31 | 164.20 | +0.37% | 3,143,585 |
| 2025-10-24 | 161.40 | 163.60 | 160.20 | 163.60 | +1.24% | 2,231,395 |
| 2025-10-23 | 159.40 | 162.00 | 158.80 | 161.60 | +1.89% | 3,294,631 |
| 2025-10-22 | 157.00 | 160.80 | 156.80 | 158.60 | +1.54% | 6,959,184 |
| 2025-10-21 | 158.40 | 158.60 | 155.40 | 156.20 | -0.51% | 2,751,768 |
| 2025-10-20 | 155.80 | 159.80 | 155.20 | 157.00 | +0.38% | 2,557,699 |
| 2025-10-17 | 156.60 | 157.60 | 154.40 | 156.40 | -0.13% | 2,931,517 |
| 2025-10-16 | 156.60 | 157.00 | 154.80 | 156.60 | +0.38% | 2,815,893 |
| 2025-10-15 | 159.60 | 159.80 | 155.60 | 156.00 | -1.64% | 5,210,048 |
| 2025-10-14 | 149.00 | 158.60 | 147.40 | 158.60 | +14.10% | 20,897,497 |
| 2025-10-13 | 138.80 | 140.80 | 137.20 | 139.00 | +1.61% | 5,296,180 |
| 2025-10-10 | 138.60 | 138.60 | 135.20 | 136.80 | -0.15% | 5,280,884 |
| 2025-10-09 | 137.00 | 138.60 | 136.40 | 137.00 | +0.00% | 3,081,451 |
| 2025-10-08 | 136.20 | 137.20 | 134.80 | 137.00 | +0.29% | 4,193,868 |
| 2025-10-07 | 141.80 | 141.80 | 136.60 | 136.60 | -0.15% | 3,167,988 |
| 2025-10-06 | 140.60 | 140.60 | 136.80 | 136.80 | -0.87% | 876,162 |
| 2025-10-03 | 140.00 | 140.00 | 137.40 | 138.00 | +0.00% | 810,216 |
| 2025-10-02 | 139.40 | 140.00 | 135.80 | 138.00 | -0.29% | 1,404,197 |
| 2025-10-01 | 138.80 | 139.20 | 137.40 | 138.40 | -0.57% | 2,535,934 |
| 2025-09-30 | 139.00 | 141.80 | 138.40 | 139.20 | +0.14% | 2,169,638 |
| 2025-09-29 | 139.00 | 140.00 | 138.20 | 139.00 | +0.29% | 1,514,855 |
| 2025-09-26 | 136.40 | 139.00 | 136.40 | 138.60 | +1.61% | 1,885,183 |
| 2025-09-25 | 138.20 | 138.40 | 135.80 | 136.40 | -1.73% | 1,265,487 |
| 2025-09-24 | 140.80 | 140.80 | 137.73 | 138.80 | +0.73% | 1,265,150 |
| 2025-09-23 | 138.80 | 139.80 | 137.54 | 137.80 | -0.58% | 767,466 |
| 2025-09-22 | 139.00 | 139.40 | 136.60 | 138.60 | +0.14% | 2,394,742 |
| 2025-09-19 | 139.20 | 142.40 | 137.92 | 138.40 | -1.56% | 5,260,386 |
| 2025-09-18 | 144.40 | 145.20 | 139.00 | 140.60 | -2.36% | 2,920,215 |
| 2025-09-17 | 141.60 | 144.20 | 141.60 | 144.00 | +1.27% | 2,899,444 |
| 2025-09-16 | 144.80 | 145.00 | 141.80 | 142.20 | -1.25% | 2,282,684 |
| 2025-09-15 | 146.00 | 146.60 | 143.14 | 144.00 | -0.83% | 3,270,004 |
| 2025-09-12 | 145.00 | 146.20 | 144.69 | 145.20 | +0.14% | 2,548,429 |
| 2025-09-11 | 142.80 | 145.00 | 142.00 | 145.00 | +1.68% | 2,471,755 |
| 2025-09-10 | 140.40 | 143.00 | 139.80 | 142.60 | +1.86% | 17,397,215 |
| 2025-09-09 | 142.40 | 142.80 | 140.00 | 140.00 | -1.55% | 2,380,144 |
| 2025-09-08 | 140.00 | 142.40 | 139.00 | 142.20 | +2.01% | 1,358,861 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+19.08%). Schwächster Monat: Jun (-12.33%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Mitie Group PLC (MTO.L)?
210.00 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MTO.L?
214.00 im Hoch und 134.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Mitie Group PLC?
Historisch war der stärkste Kalendermonat von MTO.L der Okt (Durchschnitt +19.08%), der schwächste der Jun (Durchschnitt -12.33%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 422 Tageskerzen im Closelook-Datenlake.