£11,024
0,68%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,89 | 11,04 | 10,87 | 10,95 | 0,00% | 34.228,00 |
| 02.05.2024 | 11,03 | 11,11 | 10,90 | 10,95 | -0,45% | 78.770,00 |
| 01.05.2024 | 10,88 | 11,03 | 10,83 | 11,00 | 0,27% | 24.302,00 |
| 30.04.2024 | 11,34 | 11,35 | 10,97 | 10,97 | -3,01% | 70.744,00 |
| 29.04.2024 | 11,21 | 11,43 | 11,18 | 11,31 | 0,58% | 161.063,00 |
| 26.04.2024 | 11,85 | 11,87 | 11,23 | 11,25 | -5,42% | 186.079,00 |
| 25.04.2024 | 12,35 | 12,35 | 11,31 | 11,89 | -5,78% | 235.501,00 |
| 24.04.2024 | 12,95 | 12,95 | 12,58 | 12,62 | -1,21% | 33.450,00 |
| 23.04.2024 | 12,80 | 12,96 | 12,76 | 12,78 | 0,04% | 18.206,00 |
| 22.04.2024 | 12,52 | 12,96 | 12,51 | 12,77 | 3,65% | 17.100,00 |
| 19.04.2024 | 12,35 | 12,42 | 12,29 | 12,32 | -1,44% | 22.030,00 |
| 18.04.2024 | 12,46 | 12,59 | 12,41 | 12,50 | 0,40% | 15.607,00 |
| 17.04.2024 | 12,67 | 12,67 | 12,39 | 12,45 | -0,16% | 16.812,00 |
| 16.04.2024 | 12,48 | 12,61 | 12,38 | 12,47 | -1,27% | 20.955,00 |
| 15.04.2024 | 12,83 | 12,83 | 12,58 | 12,63 | -1,56% | 39.620,00 |
| 12.04.2024 | 13,14 | 13,14 | 12,74 | 12,83 | -2,06% | 23.540,00 |
| 11.04.2024 | 13,39 | 13,39 | 13,02 | 13,10 | -1,32% | 28.617,00 |
| 10.04.2024 | 13,08 | 13,44 | 13,07 | 13,28 | 0,72% | 25.816,00 |
| 09.04.2024 | 13,15 | 13,32 | 13,15 | 13,18 | 0,15% | 27.267,00 |
| 08.04.2024 | 13,10 | 13,22 | 13,08 | 13,16 | 0,30% | 27.075,00 |
| 05.04.2024 | 12,99 | 13,15 | 12,94 | 13,12 | 0,38% | 29.264,00 |
| 04.04.2024 | 13,23 | 13,23 | 13,01 | 13,07 | 0,15% | 15.105,00 |
| 03.04.2024 | 12,97 | 13,11 | 12,89 | 13,05 | 0,38% | 23.939,00 |
| 02.04.2024 | 13,31 | 13,34 | 12,97 | 13,00 | -1,33% | 56.746,00 |
| 28.03.2024 | 12,74 | 13,27 | 12,66 | 13,18 | 3,50% | 38.776,00 |
| 27.03.2024 | 12,84 | 12,92 | 12,65 | 12,73 | -0,27% | 13.649,00 |
| 26.03.2024 | 12,56 | 12,80 | 12,54 | 12,77 | 1,23% | 55.096,00 |
| 25.03.2024 | 12,49 | 12,63 | 12,49 | 12,61 | 0,48% | 18.795,00 |
| 22.03.2024 | 12,70 | 12,79 | 12,43 | 12,55 | -0,24% | 20.696,00 |
| 21.03.2024 | 12,23 | 12,60 | 12,20 | 12,58 | 3,45% | 34.207,00 |
| 20.03.2024 | 12,19 | 12,22 | 12,11 | 12,16 | -0,65% | 14.209,00 |
| 19.03.2024 | 12,25 | 12,28 | 12,13 | 12,24 | -0,24% | 13.319,00 |
| 18.03.2024 | 12,40 | 12,50 | 12,26 | 12,27 | -0,77% | 5.624,00 |
| 15.03.2024 | 12,38 | 12,58 | 12,36 | 12,37 | -0,72% | 14.890,00 |
| 14.03.2024 | 12,73 | 12,77 | 12,45 | 12,46 | -2,54% | 17.930,00 |
| 13.03.2024 | 12,68 | 12,80 | 12,63 | 12,78 | 1,27% | 17.856,00 |
| 12.03.2024 | 12,54 | 12,65 | 12,48 | 12,62 | 1,28% | 26.536,00 |
| 11.03.2024 | 12,43 | 12,55 | 12,39 | 12,46 | 0,65% | 8.392,00 |
| 08.03.2024 | 12,44 | 12,44 | 12,25 | 12,38 | -0,08% | 28.345,00 |
| 07.03.2024 | 12,23 | 12,53 | 12,22 | 12,39 | 0,85% | 22.733,00 |
| 06.03.2024 | 12,23 | 12,47 | 12,23 | 12,29 | 0,78% | 34.379,00 |
| 05.03.2024 | 12,30 | 12,32 | 12,17 | 12,19 | -1,65% | 18.563,00 |
| 04.03.2024 | 12,37 | 12,47 | 12,30 | 12,40 | -0,28% | 35.721,00 |
| 01.03.2024 | 12,33 | 12,46 | 12,25 | 12,43 | 0,61% | 12.113,00 |
| 29.02.2024 | 12,70 | 12,70 | 12,35 | 12,36 | -2,56% | 22.102,00 |
| 28.02.2024 | 13,05 | 13,05 | 12,68 | 12,68 | -2,76% | 29.204,00 |
| 27.02.2024 | 13,01 | 13,07 | 12,93 | 13,04 | 0,42% | 24.897,00 |
| 26.02.2024 | 13,07 | 13,09 | 12,92 | 12,99 | -0,12% | 30.444,00 |
| 23.02.2024 | 12,97 | 13,01 | 12,95 | 13,00 | -0,15% | 29.057,00 |
| 22.02.2024 | 13,07 | 13,09 | 12,95 | 13,02 | -0,31% | 41.026,00 |
| 21.02.2024 | 12,92 | 13,14 | 12,88 | 13,06 | 1,63% | 49.236,00 |
| 20.02.2024 | 12,69 | 12,88 | 12,65 | 12,85 | 1,02% | 43.369,00 |
| 19.02.2024 | 12,63 | 12,74 | 12,55 | 12,72 | 1,44% | 18.179,00 |
| 16.02.2024 | 12,70 | 12,81 | 12,54 | 12,54 | 0,00% | 25.489,00 |
| 15.02.2024 | 12,53 | 12,68 | 12,52 | 12,54 | 0,00% | 60.558,00 |
| 14.02.2024 | 12,49 | 12,65 | 12,45 | 12,54 | 1,37% | 35.889,00 |
| 13.02.2024 | 12,69 | 12,69 | 12,35 | 12,37 | -2,29% | 48.143,00 |
| 12.02.2024 | 12,51 | 12,72 | 12,42 | 12,66 | 1,52% | 22.738,00 |
| 09.02.2024 | 12,46 | 12,50 | 12,40 | 12,47 | 0,20% | 36.932,00 |
| 08.02.2024 | 12,46 | 12,47 | 12,37 | 12,45 | 0,53% | 78.111,00 |
| 07.02.2024 | 12,55 | 12,55 | 12,37 | 12,38 | -1,20% | 62.233,00 |
| 06.02.2024 | 12,35 | 12,55 | 12,35 | 12,53 | 1,70% | 28.030,00 |
| 05.02.2024 | 12,47 | 12,51 | 12,28 | 12,32 | -1,24% | 36.724,00 |
| 02.02.2024 | 12,37 | 12,58 | 12,37 | 12,48 | 1,46% | 40.750,00 |
| 01.02.2024 | 12,07 | 12,42 | 11,96 | 12,30 | 1,11% | 41.011,00 |
| 31.01.2024 | 12,18 | 12,23 | 12,06 | 12,16 | -0,37% | 55.973,00 |
| 30.01.2024 | 12,13 | 12,32 | 12,09 | 12,21 | 0,21% | 22.292,00 |
| 29.01.2024 | 12,15 | 12,28 | 12,04 | 12,18 | -0,33% | 36.414,00 |
| 26.01.2024 | 12,54 | 12,60 | 11,93 | 12,22 | -0,57% | 153.599,00 |
| 25.01.2024 | 12,35 | 12,41 | 12,10 | 12,29 | 1,57% | 61.543,00 |
| 24.01.2024 | 12,13 | 12,16 | 12,04 | 12,10 | 0,54% | 52.940,00 |
| 23.01.2024 | 12,12 | 12,16 | 12,00 | 12,04 | -0,04% | 33.323,00 |
| 22.01.2024 | 12,13 | 12,19 | 11,98 | 12,04 | 0,25% | 18.824,00 |
| 19.01.2024 | 12,20 | 12,21 | 11,97 | 12,01 | -0,99% | 18.306,00 |
| 18.01.2024 | 12,31 | 12,36 | 12,08 | 12,13 | -0,16% | 38.211,00 |
| 17.01.2024 | 12,51 | 12,51 | 12,05 | 12,15 | -2,64% | 30.806,00 |
| 16.01.2024 | 12,43 | 12,52 | 12,36 | 12,48 | 1,13% | 8.941,00 |
| 15.01.2024 | 12,63 | 12,63 | 12,28 | 12,34 | -1,67% | 7.171,00 |
| 12.01.2024 | 12,56 | 12,74 | 12,54 | 12,55 | 0,24% | 22.174,00 |
| 11.01.2024 | 13,03 | 13,03 | 12,52 | 12,52 | -3,62% | 22.000,00 |
| 10.01.2024 | 13,03 | 13,11 | 12,97 | 12,99 | -0,84% | 19.645,00 |
| 09.01.2024 | 13,25 | 13,25 | 13,08 | 13,10 | -0,76% | 23.122,00 |
| 08.01.2024 | 13,00 | 13,22 | 12,84 | 13,20 | 1,46% | 18.720,00 |
| 05.01.2024 | 13,02 | 13,10 | 12,80 | 13,01 | -0,76% | 19.612,00 |
| 04.01.2024 | 13,24 | 13,31 | 12,92 | 13,11 | -0,15% | 20.972,00 |
| 03.01.2024 | 13,12 | 13,14 | 12,90 | 13,13 | 0,15% | 20.458,00 |
| 02.01.2024 | 13,37 | 13,44 | 13,04 | 13,11 | -1,47% | 11.345,00 |
| 29.12.2023 | 13,35 | 13,41 | 13,28 | 13,31 | 0,08% | 7.226,00 |
| 28.12.2023 | 13,43 | 13,43 | 13,26 | 13,30 | -0,82% | 17.071,00 |
| 27.12.2023 | 13,34 | 13,48 | 13,34 | 13,41 | 0,98% | 47.315,00 |
| 22.12.2023 | 13,29 | 13,35 | 13,23 | 13,28 | -1,52% | 9.240,00 |
| 21.12.2023 | 13,60 | 13,60 | 13,44 | 13,48 | -2,25% | 35.525,00 |
| 20.12.2023 | 13,76 | 13,80 | 13,52 | 13,79 | 2,76% | 34.751,00 |
| 19.12.2023 | 13,38 | 13,51 | 13,38 | 13,42 | 0,90% | 27.929,00 |
| 18.12.2023 | 13,37 | 13,38 | 13,20 | 13,30 | -0,60% | 27.211,00 |
| 15.12.2023 | 13,61 | 13,77 | 13,37 | 13,38 | -1,18% | 13.115,00 |
| 14.12.2023 | 13,64 | 13,75 | 13,38 | 13,54 | 2,34% | 59.007,00 |
| 13.12.2023 | 13,28 | 13,32 | 13,09 | 13,23 | -0,45% | 29.645,00 |
| 12.12.2023 | 13,04 | 13,44 | 13,04 | 13,29 | 1,84% | 44.987,00 |
| 11.12.2023 | 13,22 | 13,22 | 12,89 | 13,05 | -0,91% | 19.587,00 |