Mobico Group PLC (MCG)

MCG
🏛️ Vereinigtes Königreich →
28.74
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 28.78 29.24 28.78 28.95 7.3K
08:03 29.09 29.09 29.09 29.09 3.2K
08:04 28.98 28.98 28.98 28.98 10.0K
08:05 28.98 28.98 28.98 28.98 5.0K
08:06 28.98 28.98 28.98 28.98 0.6K
08:07 28.90 28.90 28.90 28.90 5.0K
08:10 29.18 29.22 29.18 29.22 86.5K
08:11 28.96 28.96 28.96 28.96 11.6K
08:12 29.22 29.27 29.22 29.27 17.6K
08:13 29.32 29.32 29.32 29.32 0.8K
08:15 29.28 29.32 29.28 29.32 1.0K
08:16 29.18 29.18 29.18 29.18 0.0K
08:23 29.20 29.20 29.20 29.20 3.4K
08:24 29.36 29.36 29.36 29.36 0.0K
08:27 29.19 29.19 29.19 29.19 11.5K
08:28 29.38 29.38 29.38 29.38 0.0K
08:29 29.40 29.40 29.40 29.40 0.6K
08:30 29.12 29.12 29.12 29.12 0.0K
08:32 29.38 29.38 29.38 29.38 2.0K
08:40 29.38 29.38 29.38 29.38 0.1K
08:41 29.20 29.20 29.20 29.20 0.0K
08:42 29.38 29.38 29.38 29.38 0.0K
08:43 29.38 29.38 29.38 29.38 0.0K
08:44 29.31 29.38 29.31 29.38 2.7K
08:46 29.20 29.38 29.20 29.38 1.0K
08:47 29.08 29.38 29.08 29.38 1.0K
08:54 29.28 29.28 29.20 29.20 24.6K
08:56 29.08 29.08 29.08 29.08 0.4K
09:06 29.13 29.13 29.13 29.13 6.9K
09:17 29.10 29.10 29.10 29.10 15.0K
09:21 29.10 29.10 29.10 29.10 0.4K
09:22 29.14 29.14 29.14 29.14 0.3K
09:25 29.08 29.08 29.08 29.08 1.0K
09:30 29.07 29.07 29.07 29.07 3.5K
09:37 29.05 29.05 29.05 29.05 3.9K
09:41 29.02 29.08 28.90 28.90 48.8K
09:47 28.88 28.88 28.88 28.88 0.0K
09:50 28.99 28.99 28.99 28.99 41.1K
09:54 29.06 29.06 29.06 29.06 0.0K
09:56 29.06 29.06 29.06 29.06 12.5K
09:58 28.90 28.90 28.90 28.90 52.0K
09:59 28.78 28.79 28.76 28.79 67.0K
10:00 28.80 28.80 28.80 28.80 2.9K
10:01 28.76 28.80 28.76 28.80 0.7K
10:02 28.79 28.79 28.70 28.76 6.4K
10:03 28.58 28.58 28.58 28.58 0.1K
10:05 28.68 28.68 28.68 28.68 10.2K
10:08 28.68 28.68 28.68 28.68 14.0K
10:21 28.76 28.76 28.76 28.76 34.6K
10:22 28.74 28.74 28.74 28.74 10.0K
10:25 28.76 28.76 28.67 28.67 0.8K
10:28 28.62 28.62 28.62 28.62 1.4K
10:29 28.70 28.70 28.70 28.70 2.3K
10:31 28.66 28.66 28.66 28.66 6.5K
10:35 28.66 28.66 28.66 28.66 1.1K
10:36 28.70 28.70 28.70 28.70 1.0K
10:39 28.72 28.72 28.72 28.72 16.8K
10:40 28.62 28.62 28.62 28.62 9.9K
10:42 28.68 28.68 28.68 28.68 69.4K
10:43 28.70 28.70 28.70 28.70 80.5K
10:50 28.64 28.72 28.64 28.72 1.1K
10:56 28.71 28.71 28.71 28.71 6.9K
10:58 28.60 28.71 28.60 28.71 10.0K
11:01 28.72 28.72 28.72 28.72 3.4K
11:02 28.71 28.71 28.71 28.71 1.4K
11:03 28.71 28.71 28.71 28.71 3.5K
11:04 28.72 28.72 28.72 28.72 2.1K
11:08 28.66 28.68 28.56 28.68 28.7K
11:10 28.64 28.64 28.64 28.64 3.6K
11:20 28.69 28.69 28.69 28.69 6.9K
11:23 28.64 28.64 28.64 28.64 1.0K
11:27 28.65 28.65 28.58 28.58 8.2K
11:35 28.59 28.59 28.54 28.56 21.8K
11:40 28.40 28.45 28.40 28.45 26.8K
11:41 28.38 28.38 28.38 28.38 0.0K
11:42 28.48 28.48 28.48 28.48 0.2K
11:46 28.47 28.47 28.47 28.47 4.0K
11:53 28.40 28.40 28.40 28.40 29.8K
11:58 28.38 28.38 28.36 28.36 2.1K
12:04 28.44 28.44 28.44 28.44 0.6K
12:13 28.36 28.36 28.36 28.36 7.5K
12:15 28.40 28.40 28.40 28.40 24.6K
12:16 28.40 28.46 28.40 28.46 32.1K
12:17 28.36 28.46 28.36 28.46 0.0K
12:18 28.46 28.46 28.36 28.46 0.0K
12:19 28.46 28.46 28.36 28.36 0.0K
12:20 28.46 28.46 28.46 28.46 0.0K
12:21 28.46 28.52 28.40 28.40 8.4K
12:26 28.48 28.48 28.46 28.46 2.4K
12:27 28.50 28.50 28.50 28.50 4.0K
12:29 28.52 28.52 28.52 28.52 0.0K
12:35 28.49 28.49 28.49 28.49 10.0K
12:40 28.45 28.45 28.45 28.45 0.1K
12:41 28.47 28.52 28.47 28.52 0.2K
12:47 28.50 28.50 28.50 28.50 0.3K
12:52 28.52 28.52 28.52 28.52 5.8K
12:56 28.48 28.48 28.48 28.48 8.7K
12:58 28.38 28.38 28.38 28.38 0.1K
13:00 28.44 28.44 28.30 28.44 0.1K
13:05 28.36 28.36 28.36 28.36 4.0K
13:09 28.37 28.48 28.30 28.48 51.6K
13:10 28.48 28.48 28.48 28.48 1.7K
13:11 28.48 28.48 28.40 28.40 2.7K
13:22 28.46 28.46 28.46 28.46 0.0K
13:23 28.46 28.46 28.46 28.46 0.0K
13:24 28.46 28.46 28.46 28.46 0.0K
13:25 28.46 28.46 28.40 28.46 0.0K
13:26 28.46 28.46 28.46 28.46 0.0K
13:27 28.46 28.46 28.46 28.46 0.0K
13:28 28.46 28.46 28.46 28.46 0.0K
13:32 28.46 28.46 28.46 28.46 3.1K
13:38 28.46 28.50 28.46 28.50 6.2K
13:42 28.50 28.50 28.50 28.50 0.3K
13:45 28.49 28.49 28.49 28.49 20.0K
13:49 28.50 28.50 28.50 28.50 13.5K
13:59 28.50 28.50 28.50 28.50 0.6K
14:04 28.32 28.32 28.32 28.32 3.6K
14:07 28.46 28.46 28.46 28.46 0.0K
14:08 28.46 28.46 28.46 28.46 0.1K
14:10 28.45 28.45 28.45 28.45 0.1K
14:11 28.43 28.43 28.43 28.43 0.3K
14:16 28.41 28.41 28.41 28.41 0.1K
14:17 28.42 28.42 28.36 28.36 35.5K
14:18 28.44 28.44 28.44 28.44 5.3K
14:19 28.40 28.40 28.40 28.40 5.3K
14:20 28.46 28.46 28.46 28.46 2.9K
14:27 28.46 28.46 28.46 28.46 0.0K
14:28 28.46 28.46 28.46 28.46 0.0K
14:29 28.46 28.46 28.46 28.46 0.0K
14:30 28.46 28.48 28.46 28.48 2.0K
14:34 28.44 28.44 28.44 28.44 16.4K
14:42 28.49 28.49 28.49 28.49 42.0K
14:43 28.60 28.60 28.60 28.60 52.3K
14:44 28.62 28.62 28.54 28.60 5.8K
14:48 28.62 28.62 28.62 28.62 2.7K
14:52 28.62 28.62 28.62 28.62 51.5K
14:53 28.66 28.66 28.66 28.66 14.5K
14:56 28.60 28.60 28.60 28.60 2.0K
14:58 28.68 28.68 28.68 28.68 3.5K
14:59 28.78 28.78 28.78 28.78 0.2K
15:01 28.70 28.70 28.70 28.70 1.3K
15:02 28.70 28.70 28.64 28.64 5.2K
15:05 28.66 28.66 28.66 28.66 0.5K
15:08 28.68 28.68 28.68 28.68 3.9K
15:09 28.70 28.70 28.70 28.70 4.4K
15:10 28.74 28.74 28.74 28.74 0.3K
15:13 28.50 28.50 28.50 28.50 0.1K
15:14 28.66 28.66 28.66 28.66 1.0K
15:16 28.70 28.70 28.70 28.70 50.0K
15:22 28.66 28.66 28.66 28.66 5.0K
15:24 28.70 28.70 28.70 28.70 0.1K
15:27 28.69 28.69 28.69 28.69 0.3K
15:28 28.45 28.45 28.34 28.34 211.9K
15:35 28.56 28.56 28.56 28.56 1.6K
15:36 28.60 28.60 28.60 28.60 1.1K
15:40 28.59 28.60 28.59 28.60 5.4K
15:41 28.58 28.58 28.58 28.58 2.5K
15:44 28.52 28.52 28.52 28.52 4.7K
15:45 28.53 28.53 28.53 28.53 2.7K
15:46 28.53 28.53 28.53 28.53 8.9K
15:51 28.49 28.49 28.49 28.49 3.0K
15:52 28.53 28.53 28.53 28.53 10.4K
15:55 28.56 28.56 28.50 28.50 3.5K
15:56 28.56 28.56 28.56 28.56 2.0K
16:00 28.56 28.56 28.56 28.56 0.9K
16:04 28.51 28.51 28.51 28.51 4.0K
16:11 28.51 28.51 28.51 28.51 10.0K
16:13 28.56 28.56 28.56 28.56 0.8K
16:14 28.54 28.60 28.51 28.60 24.5K
16:21 28.56 28.56 28.56 28.56 0.5K
16:24 28.62 28.62 28.62 28.62 2.9K
16:29 28.64 28.68 28.64 28.68 10.7K
16:35 28.72 28.72 28.72 28.72 491.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 28.60 28.96 28.36 28.74 1.5M
2025-09-29 29.30 29.30 28.64 28.84 1.7M
2025-09-26 28.78 29.40 28.26 28.72 2.2M
2025-09-25 30.44 31.08 28.68 28.78 4.6M
2025-09-24 30.70 31.00 30.18 30.72 1.8M
2025-09-23 30.90 31.70 30.80 31.10 2.0M
2025-09-22 30.18 30.88 30.02 30.78 1.8M
2025-09-19 29.04 30.62 29.04 30.62 14.1M
2025-09-18 29.12 30.60 28.40 29.96 4.1M
2025-09-17 28.82 29.58 28.38 29.10 2.6M
2025-09-16 28.80 29.04 27.96 28.22 2.0M
2025-09-15 28.24 29.16 27.60 28.88 4.3M
2025-09-12 27.74 28.60 27.48 28.10 6.5M
2025-09-11 27.02 27.90 26.26 27.50 8.6M
2025-09-10 27.80 28.10 26.58 26.88 8.7M
2025-09-09 30.90 30.90 24.36 27.60 45.5M
2025-09-08 32.50 33.32 31.96 32.34 3.3M
2025-09-05 32.44 32.76 31.60 31.98 2.0M
2025-09-04 31.66 32.76 31.50 32.66 1.7M
2025-09-03 31.28 31.74 31.26 31.58 2.6M
2025-09-02 32.14 32.80 31.08 31.28 3.0M
2025-09-01 32.98 33.18 32.48 32.80 1.1M
2025-08-29 33.72 33.72 32.64 32.82 2.6M
2025-08-28 33.80 34.70 33.42 33.42 5.3M
2025-08-27 34.14 35.46 34.00 34.00 3.5M
2025-08-26 34.80 35.20 34.62 34.80 34.8M
2025-08-22 33.62 35.96 33.62 35.54 2.9M
2025-08-21 35.20 35.20 33.90 34.18 2.4M
2025-08-20 35.00 35.12 34.30 34.62 2.3M
2025-08-19 35.00 35.78 34.56 35.08 3.7M
2025-08-18 33.22 34.54 33.22 34.52 2.2M
2025-08-15 33.72 34.90 33.68 33.68 2.8M
2025-08-14 33.58 35.00 33.58 34.18 2.8M
2025-08-13 33.90 34.68 33.76 34.02 5.3M
2025-08-12 34.70 35.00 33.68 34.08 4.8M
2025-08-11 36.94 36.94 34.66 34.66 3.6M
2025-08-08 38.12 38.12 34.74 36.38 5.4M
2025-08-07 37.00 37.90 37.00 37.38 2.0M
2025-08-06 36.30 37.60 36.30 37.20 2.8M
2025-08-05 37.80 37.80 36.62 37.14 3.0M
2025-08-04 36.00 37.46 35.98 37.00 4.3M
2025-08-01 35.66 36.50 35.08 35.78 1.6M
2025-07-31 34.56 36.90 34.44 36.32 3.3M
2025-07-30 37.02 37.02 34.28 34.60 3.8M
2025-07-29 37.40 38.22 35.94 35.94 4.1M
2025-07-28 39.00 40.38 38.04 38.10 3.7M
2025-07-25 37.30 39.44 37.30 39.32 7.8M
2025-07-24 35.70 39.26 35.70 37.78 5.9M
2025-07-23 35.46 36.06 34.72 35.46 2.2M
2025-07-22 36.40 37.20 34.62 35.10 5.3M
2025-07-21 35.22 38.44 34.86 36.98 7.8M
2025-07-18 33.12 35.00 33.00 34.68 4.0M
2025-07-17 34.08 34.98 32.78 32.78 9.1M
2025-07-16 30.80 34.44 30.80 34.00 12.7M
2025-07-15 29.10 32.04 28.98 31.00 8.2M
2025-07-14 28.50 29.72 28.50 29.00 1.6M
2025-07-11 29.26 30.60 28.66 29.00 4.2M
2025-07-10 28.72 28.86 28.04 28.76 3.8M
2025-07-09 31.32 31.32 28.52 28.72 4.3M
2025-07-08 30.50 31.26 29.76 30.48 2.3M
2025-07-07 30.30 30.94 30.30 30.40 1.5M
2025-07-04 31.48 31.48 30.10 30.70 1.9M
2025-07-03 30.46 31.56 30.46 30.60 3.5M
2025-07-02 28.04 30.28 28.04 30.14 4.7M
2025-07-01 29.20 29.98 28.00 28.94 4.2M
2025-06-30 30.00 30.02 29.08 29.50 2.7M
2025-06-27 30.96 31.10 29.60 29.80 4.1M
2025-06-26 27.80 30.46 27.80 30.46 6.8M
2025-06-25 27.68 28.70 27.62 28.26 3.0M
2025-06-24 26.68 28.64 26.54 27.94 28.5M
2025-06-23 25.50 26.32 25.46 26.24 4.7M
2025-06-20 26.00 26.68 25.64 25.64 31.4M
2025-06-19 27.02 27.02 25.72 25.84 3.9M
2025-06-18 25.82 27.00 25.50 26.76 5.1M
2025-06-17 26.68 26.68 25.54 25.54 4.5M
2025-06-16 26.48 26.56 25.90 26.02 3.9M
2025-06-13 25.58 26.72 25.24 26.72 6.5M
2025-06-12 28.12 28.12 25.86 25.98 7.2M
2025-06-11 27.78 28.86 27.32 27.32 4.4M
2025-06-10 27.66 27.94 27.02 27.40 6.5M
2025-06-09 29.36 29.52 27.40 27.48 5.7M
2025-06-06 30.24 30.28 29.24 29.36 3.4M
2025-06-05 31.06 31.06 29.00 29.56 3.9M
2025-06-04 32.70 32.70 29.96 30.38 3.9M
2025-06-03 32.10 32.74 31.30 31.90 6.2M
2025-06-02 30.24 32.00 29.22 31.86 6.7M
2025-05-30 29.00 29.90 28.72 29.90 6.0M
2025-05-29 28.00 29.42 28.00 29.08 3.5M
2025-05-28 29.20 29.24 27.90 27.90 3.6M
2025-05-27 28.22 30.08 28.22 29.20 6.6M
2025-05-23 28.18 28.34 26.92 28.14 5.7M
2025-05-22 27.78 27.92 27.34 27.74 6.6M
2025-05-21 27.94 28.38 27.86 27.90 3.2M
2025-05-20 28.58 29.20 27.60 28.50 5.3M
2025-05-19 28.00 28.46 27.10 28.00 8.0M
2025-05-16 28.00 28.74 27.66 27.72 3.8M
2025-05-15 28.70 29.24 28.46 28.58 3.1M
2025-05-14 29.48 29.48 28.56 28.74 3.6M
2025-05-13 29.40 29.40 28.60 28.96 5.0M
2025-05-12 29.26 30.32 29.10 29.38 3.6M
2025-05-09 31.20 31.20 28.78 28.78 5.2M
2025-05-08 30.84 31.98 30.30 30.46 4.2M
2025-05-07 30.78 31.30 30.10 30.48 3.1M
2025-05-06 31.84 32.26 30.20 30.78 5.4M
2025-05-02 32.58 32.58 30.40 30.56 3.7M
2025-05-01 30.26 32.78 29.96 31.76 7.4M
2025-04-30 32.14 32.74 28.66 31.10 12.2M
2025-04-29 35.10 35.92 31.96 31.96 12.7M
2025-04-28 35.14 36.70 32.78 33.58 13.1M
2025-04-25 59.55 59.85 34.02 34.82 26.5M
2025-04-24 60.20 60.20 58.70 58.95 0.6M
2025-04-23 57.80 60.90 57.80 59.60 0.7M
2025-04-22 60.40 60.85 56.50 56.95 0.9M
2025-04-17 61.25 61.80 59.75 60.70 0.7M
2025-04-16 61.05 61.65 60.20 61.65 0.7M
2025-04-15 59.85 62.80 59.80 61.25 0.7M
2025-04-14 59.60 60.75 59.20 60.40 0.7M
2025-04-11 58.75 59.20 57.00 58.35 1.0M
2025-04-10 59.35 61.00 57.80 58.65 1.5M
2025-04-09 55.90 55.90 51.85 54.35 1.7M
2025-04-08 54.05 56.30 52.50 56.25 1.8M
2025-04-07 51.55 55.55 48.74 52.95 1.9M
2025-04-04 55.80 55.80 51.35 53.85 2.4M
2025-04-03 59.20 59.20 55.15 55.70 1.2M
2025-04-02 58.75 58.75 57.00 57.90 1.1M
2025-04-01 58.90 59.80 57.85 58.55 0.7M
2025-03-31 60.65 60.70 57.00 58.15 1.8M
2025-03-28 63.40 63.90 61.90 61.90 1.8M
2025-03-27 64.40 64.40 62.10 63.40 1.2M
2025-03-26 64.00 64.30 62.65 62.90 1.0M
2025-03-25 61.20 63.50 61.20 62.80 0.5M
2025-03-24 63.55 63.55 61.90 62.75 0.9M
2025-03-21 65.00 65.00 61.90 62.45 3.0M
2025-03-20 62.10 64.35 62.10 63.50 1.0M
2025-03-19 64.35 64.35 62.20 63.65 0.7M
2025-03-18 62.20 63.65 62.20 62.75 1.3M
2025-03-17 63.00 63.00 61.25 62.20 0.7M
2025-03-14 59.90 62.15 59.90 61.85 2.0M
2025-03-13 61.75 61.75 59.10 60.30 1.5M
2025-03-12 61.50 62.95 61.50 62.05 1.5M
2025-03-11 63.45 63.70 61.65 62.35 1.2M
2025-03-10 66.05 66.05 63.00 63.00 1.2M
2025-03-07 62.55 65.10 62.15 65.10 1.2M
2025-03-06 63.00 64.75 62.90 63.30 1.2M
2025-03-05 64.30 65.15 62.15 62.60 0.9M
2025-03-04 69.90 69.90 62.60 62.90 3.1M
2025-03-03 66.90 72.55 66.90 68.75 1.5M
2025-02-28 70.15 70.15 67.55 68.15 1.6M
2025-02-27 70.95 70.95 67.65 68.85 0.7M
2025-02-26 69.90 70.55 69.20 70.00 0.9M
2025-02-25 69.20 69.95 68.15 68.50 0.7M
2025-02-24 69.00 70.20 68.20 69.20 3.3M
2025-02-21 69.00 71.00 69.00 69.60 0.7M
2025-02-20 69.35 70.55 69.30 69.75 0.6M
2025-02-19 70.20 71.00 69.15 70.00 0.8M
2025-02-18 71.45 71.70 70.45 70.55 0.8M
2025-02-17 70.00 72.05 70.00 71.05 0.9M
2025-02-14 70.00 71.75 70.00 70.80 0.4M
2025-02-13 70.80 72.00 70.45 70.60 0.7M
2025-02-12 68.60 71.70 68.60 70.80 0.7M
2025-02-11 70.70 71.50 69.75 70.05 0.5M
2025-02-10 72.90 72.90 71.00 71.80 0.5M
2025-02-07 71.25 72.80 69.50 71.35 0.8M
2025-02-06 69.45 70.35 68.45 70.35 1.8M
2025-02-05 69.85 70.45 67.85 69.35 1.8M
2025-02-04 70.05 72.05 69.85 70.25 1.1M
2025-02-03 73.50 73.50 70.65 71.80 1.1M
2025-01-31 73.00 74.15 72.90 73.50 1.0M
2025-01-30 73.90 74.70 73.40 73.45 1.1M
2025-01-29 73.30 75.10 73.30 73.75 0.4M
2025-01-28 73.75 75.50 73.40 74.90 1.1M
2025-01-27 73.00 74.05 72.95 73.80 0.9M
2025-01-24 75.10 75.50 73.75 74.00 1.6M
2025-01-23 73.00 76.45 73.00 75.10 1.1M
2025-01-22 78.20 78.20 74.50 74.50 0.6M
2025-01-21 76.50 78.30 76.15 76.15 0.8M
2025-01-20 78.45 79.05 77.20 77.90 0.7M
2025-01-17 76.30 78.80 76.30 76.70 6.8M
2025-01-16 75.90 77.50 74.00 77.30 1.4M
2025-01-15 75.00 75.20 73.35 75.00 1.3M
2025-01-14 72.00 74.65 72.00 73.10 0.8M
2025-01-13 72.50 74.05 71.70 73.65 0.7M
2025-01-10 76.55 76.55 72.50 72.75 0.6M
2025-01-09 73.50 75.50 72.50 74.70 1.1M
2025-01-08 77.00 77.45 74.35 74.35 0.7M
2025-01-07 79.05 81.00 77.15 77.45 1.0M
2025-01-06 82.20 82.20 79.70 80.55 0.9M
2025-01-03 82.15 82.15 78.60 80.10 1.1M
2025-01-02 80.00 80.45 78.60 79.90 0.4M