MTI Wireless Edge (MWEE)

MWEE
🏛️ Vereinigtes Königreich →
43.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.50 44.00 42.00 43.00 0.0M
2025-09-25 42.50 44.00 41.55 43.50 0.1M
2025-09-24 43.00 43.40 41.20 42.50 0.2M
2025-09-23 45.00 45.15 42.25 43.00 0.2M
2025-09-22 47.00 46.45 44.20 44.60 0.2M
2025-09-19 47.50 46.73 46.00 47.00 0.0M
2025-09-18 47.50 47.89 46.00 47.50 0.0M
2025-09-17 48.30 50.00 47.21 47.50 0.0M
2025-09-16 48.30 48.70 47.22 48.30 0.0M
2025-09-15 47.80 50.00 47.65 48.30 0.0M
2025-09-12 48.50 49.22 47.53 47.80 0.0M
2025-09-11 48.50 50.00 47.50 48.50 0.1M
2025-09-10 48.50 50.00 47.40 48.50 0.1M
2025-09-09 48.00 49.50 48.00 48.50 0.0M
2025-09-08 46.50 49.00 46.22 48.00 0.1M
2025-09-05 46.50 47.00 46.00 46.50 0.1M
2025-09-04 47.50 47.45 45.35 46.50 0.2M
2025-09-03 47.50 48.00 47.10 47.50 0.0M
2025-09-02 49.50 49.84 47.00 47.50 0.3M
2025-09-01 49.00 50.97 48.33 49.50 0.4M
2025-08-29 47.50 49.00 47.00 48.00 0.2M
2025-08-28 47.50 48.63 46.60 47.50 0.1M
2025-08-27 47.50 47.50 46.00 47.50 0.1M
2025-08-26 49.00 49.80 46.00 47.50 0.2M
2025-08-22 48.00 49.10 47.66 48.50 0.1M
2025-08-21 49.00 49.00 47.00 48.00 0.1M
2025-08-20 48.00 49.50 47.50 49.00 0.2M
2025-08-19 46.00 48.75 45.45 48.00 0.1M
2025-08-18 45.00 46.80 44.30 46.00 0.2M
2025-08-15 45.50 46.00 44.13 45.00 0.6M
2025-08-14 45.50 46.00 45.01 45.50 0.1M
2025-08-13 46.00 46.00 45.00 45.50 0.2M
2025-08-12 47.00 47.25 45.20 46.00 0.2M
2025-08-11 47.50 49.00 46.00 46.00 0.1M
2025-08-08 48.50 48.50 46.00 47.50 0.3M
2025-08-07 47.00 49.00 46.45 48.50 0.6M
2025-08-06 47.00 48.25 46.30 46.50 0.4M
2025-08-05 46.50 47.48 45.43 46.50 0.1M
2025-08-04 46.00 48.00 45.00 46.50 0.0M
2025-08-01 45.50 46.70 45.33 46.00 0.1M
2025-07-31 46.50 47.00 45.10 45.50 0.1M
2025-07-30 46.50 46.59 45.36 46.50 0.0M
2025-07-29 46.50 46.80 45.34 46.50 0.1M
2025-07-28 47.00 47.75 45.45 46.50 0.1M
2025-07-25 47.50 48.35 46.00 47.00 0.1M
2025-07-24 47.50 49.00 47.05 47.50 0.0M
2025-07-23 49.50 49.50 47.23 47.50 0.2M
2025-07-22 50.00 50.50 49.02 49.50 0.1M
2025-07-21 50.00 50.90 49.00 50.00 0.1M
2025-07-18 50.50 50.80 49.30 50.00 0.0M
2025-07-17 53.00 53.45 50.00 50.50 0.1M
2025-07-16 51.25 54.00 50.20 53.00 0.2M
2025-07-15 51.25 51.48 50.62 51.25 0.0M
2025-07-14 51.25 52.50 50.55 51.25 0.0M
2025-07-11 51.25 51.75 50.38 51.25 0.0M
2025-07-10 48.50 52.00 48.22 51.25 0.3M
2025-07-09 47.50 49.73 46.30 48.50 0.2M
2025-07-08 48.00 48.70 47.25 48.00 0.1M
2025-07-07 47.00 49.00 46.25 48.00 0.2M
2025-07-04 45.00 45.48 44.11 45.00 0.1M
2025-07-03 45.00 45.70 44.30 45.00 0.1M
2025-07-02 45.50 46.00 44.30 45.00 0.1M
2025-07-01 46.00 45.90 44.30 45.50 0.1M
2025-06-30 47.00 46.80 45.22 46.00 0.1M
2025-06-27 45.50 47.45 46.00 47.00 0.1M
2025-06-26 44.00 46.00 44.40 45.50 0.1M
2025-06-25 46.00 45.67 44.25 44.00 0.0M
2025-06-24 46.00 45.80 45.03 46.00 0.1M
2025-06-23 47.00 46.33 44.13 46.00 0.2M
2025-06-20 48.00 47.33 46.27 47.00 0.1M
2025-06-19 48.00 48.30 47.33 48.00 0.1M
2025-06-18 49.00 49.00 47.07 48.00 0.1M
2025-06-17 47.00 49.49 47.90 49.00 0.1M
2025-06-16 47.00 48.00 46.00 47.00 0.0M
2025-06-13 49.00 48.40 45.80 47.00 0.2M
2025-06-12 49.00 50.00 48.45 49.00 0.0M
2025-06-11 51.00 50.30 48.25 49.00 0.1M
2025-06-10 52.50 53.20 50.26 51.00 0.1M
2025-06-09 52.50 54.00 51.60 52.50 0.0M
2025-06-06 52.00 52.85 51.55 52.50 0.0M
2025-06-05 52.50 53.50 50.00 51.00 0.0M
2025-06-04 51.00 53.20 51.30 52.50 0.2M
2025-06-03 46.50 52.00 46.33 51.00 0.2M
2025-06-02 46.50 47.00 45.00 46.50 0.2M
2025-05-30 46.00 46.50 45.25 46.00 0.1M
2025-05-29 46.50 46.40 45.34 46.00 0.1M
2025-05-28 44.50 46.60 43.45 46.50 0.1M
2025-05-27 45.50 47.00 43.38 44.50 0.3M
2025-05-23 45.00 44.00 42.00 43.00 0.3M
2025-05-22 46.00 46.00 44.00 45.00 0.1M
2025-05-21 48.00 47.20 46.00 46.00 0.1M
2025-05-20 48.00 48.05 46.50 48.00 0.2M
2025-05-19 48.00 48.75 47.00 48.00 0.1M
2025-05-16 48.00 48.34 48.25 48.00 0.0M
2025-05-15 48.00 48.90 47.16 48.00 0.0M
2025-05-14 48.00 48.50 47.10 48.00 0.1M
2025-05-13 49.00 49.45 47.10 48.00 0.1M
2025-05-12 49.00 50.00 48.10 49.00 0.1M
2025-05-09 46.50 47.76 46.03 47.00 0.2M
2025-05-08 46.50 46.60 46.00 46.50 0.1M
2025-05-07 48.00 47.37 46.00 46.50 0.1M
2025-05-06 48.00 49.00 47.00 48.00 0.1M
2025-05-02 48.00 48.68 47.51 48.00 0.0M
2025-05-01 46.00 48.80 46.00 48.00 0.2M
2025-04-30 46.00 46.40 45.00 46.00 0.0M
2025-04-29 45.50 46.50 45.30 46.00 0.1M
2025-04-28 44.00 46.70 44.00 45.50 0.4M
2025-04-25 43.50 43.22 42.00 43.00 0.1M
2025-04-24 43.50 44.00 43.00 43.50 0.1M
2025-04-23 44.00 44.00 43.00 43.50 0.2M
2025-04-22 44.00 43.55 43.00 44.00 0.1M
2025-04-17 44.00 43.60 43.00 44.00 0.1M
2025-04-16 44.00 43.96 43.00 44.00 0.0M
2025-04-15 44.50 44.55 43.00 44.00 0.2M
2025-04-14 44.50 45.00 44.20 44.50 0.1M
2025-04-11 45.50 45.10 44.00 44.50 0.1M
2025-04-10 45.00 48.64 45.20 45.50 0.2M
2025-04-09 47.50 47.50 43.50 44.50 0.1M
2025-04-08 46.00 48.63 45.00 48.50 0.2M
2025-04-07 48.50 48.50 42.50 46.00 0.3M
2025-04-04 51.00 50.10 48.00 48.50 0.2M
2025-04-03 50.50 51.10 50.03 51.00 0.1M
2025-04-02 51.50 51.48 49.10 50.00 0.1M
2025-04-01 52.50 52.00 50.50 51.50 0.1M
2025-03-31 53.25 53.30 51.30 52.50 0.2M
2025-03-28 53.00 53.48 52.11 53.25 0.1M
2025-03-27 53.50 53.40 51.50 53.00 0.4M
2025-03-26 54.50 57.00 54.44 55.50 0.2M
2025-03-25 55.50 55.80 54.04 54.50 0.2M
2025-03-24 58.50 59.00 55.20 55.50 0.2M
2025-03-21 59.00 59.78 58.30 58.50 0.2M
2025-03-20 59.00 59.70 58.50 58.50 0.3M
2025-03-19 58.00 59.70 57.12 59.00 0.2M
2025-03-18 59.50 60.20 57.12 58.00 0.5M
2025-03-17 65.50 65.16 59.00 59.50 1.3M
2025-03-14 64.50 68.89 64.55 68.50 0.3M
2025-03-13 68.00 69.00 64.00 64.50 0.4M
2025-03-12 68.50 70.90 67.29 68.00 1.1M
2025-03-11 62.00 68.00 62.17 68.00 1.2M
2025-03-10 60.00 69.60 60.00 62.00 1.9M
2025-03-07 58.00 59.50 58.16 59.00 0.1M
2025-03-06 58.00 58.80 58.00 58.00 0.0M
2025-03-05 58.00 58.70 57.00 58.00 0.0M
2025-03-04 61.50 61.32 57.52 58.00 0.1M
2025-03-03 57.50 62.00 57.00 61.00 0.5M
2025-02-28 56.00 57.94 56.52 57.50 0.2M
2025-02-27 54.50 57.00 54.72 55.50 0.2M
2025-02-26 54.00 55.00 53.44 55.00 0.2M
2025-02-25 55.00 57.00 53.00 54.00 0.2M
2025-02-24 53.00 55.90 53.76 55.00 0.2M
2025-02-21 54.00 54.49 53.10 53.00 0.1M
2025-02-20 54.00 54.70 53.00 54.00 0.0M
2025-02-19 55.50 55.36 53.25 54.00 0.1M
2025-02-18 55.50 57.00 54.45 55.50 0.1M
2025-02-17 53.00 56.70 52.36 54.00 0.5M
2025-02-14 54.50 55.80 52.50 53.00 0.3M
2025-02-13 53.00 54.80 53.00 54.50 0.2M
2025-02-12 51.00 55.00 51.00 53.00 0.3M
2025-02-11 47.50 49.00 46.80 48.50 0.0M
2025-02-10 47.00 49.00 46.72 47.50 0.1M
2025-02-07 47.00 47.70 46.70 47.00 0.0M
2025-02-06 47.00 47.30 46.64 47.00 0.0M
2025-02-05 47.00 47.16 46.00 47.00 0.0M
2025-02-04 47.00 46.55 46.55 47.00 0.0M
2025-02-03 47.50 47.40 46.44 46.50 0.0M
2025-01-31 47.50 47.62 47.00 47.50 0.0M
2025-01-30 49.00 49.20 46.20 47.50 0.1M
2025-01-29 49.00 49.50 48.53 49.00 0.1M
2025-01-28 51.00 50.12 48.38 49.00 0.1M
2025-01-27 52.00 51.61 50.16 51.00 0.0M
2025-01-24 52.00 53.00 51.16 52.00 0.0M
2025-01-23 52.00 52.25 51.16 52.00 0.0M
2025-01-22 53.00 53.25 52.00 52.00 0.0M
2025-01-21 53.00 53.30 52.22 53.00 0.0M
2025-01-20 53.00 53.30 52.30 53.00 0.1M
2025-01-17 52.00 53.30 51.78 52.50 0.2M
2025-01-16 53.00 52.77 51.35 52.00 0.1M
2025-01-15 52.00 54.00 51.00 53.00 0.1M
2025-01-14 52.50 55.00 50.85 52.00 0.2M
2025-01-13 50.00 50.75 49.72 50.00 0.1M
2025-01-10 50.00 50.80 49.34 50.00 0.0M
2025-01-09 49.50 50.00 49.15 49.50 0.1M
2025-01-08 48.00 49.65 47.00 49.20 0.3M
2025-01-07 46.50 49.00 46.40 48.00 0.2M
2025-01-06 45.50 47.00 45.00 46.50 0.1M
2025-01-03 45.00 45.49 44.60 45.50 0.1M
2025-01-02 42.50 45.00 42.89 44.50 0.5M