3,300€
1,23%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,38 | 3,44 | 3,34 | 3,42 | 1,18% | - |
| 05.06.2025 | 3,42 | 3,44 | 3,37 | 3,38 | -1,17% | - |
| 04.06.2025 | 3,46 | 3,46 | 3,38 | 3,42 | -1,16% | - |
| 03.06.2025 | 3,44 | 3,46 | 3,41 | 3,46 | 0,58% | - |
| 02.06.2025 | 3,42 | 3,49 | 3,38 | 3,44 | 0,29% | - |
| 30.05.2025 | 3,42 | 3,47 | 3,39 | 3,43 | 0,29% | - |
| 29.05.2025 | 3,36 | 3,50 | 3,36 | 3,42 | -0,58% | - |
| 28.05.2025 | 3,44 | 3,48 | 3,43 | 3,44 | 0,00% | - |
| 27.05.2025 | 3,28 | 3,46 | 3,28 | 3,44 | 1,18% | - |
| 26.05.2025 | 3,28 | 3,41 | 3,28 | 3,40 | 0,00% | - |
| 23.05.2025 | 3,28 | 3,46 | 3,28 | 3,40 | 1,49% | - |
| 22.05.2025 | 3,20 | 3,48 | 3,20 | 3,35 | 1,52% | 1.000,00 |
| 21.05.2025 | 3,22 | 3,34 | 3,22 | 3,30 | -1,20% | - |
| 20.05.2025 | 3,28 | 3,35 | 3,25 | 3,34 | 1,52% | - |
| 19.05.2025 | 3,29 | 3,30 | 3,23 | 3,29 | 0,00% | - |
| 16.05.2025 | 3,17 | 3,29 | 3,14 | 3,29 | 4,11% | - |
| 15.05.2025 | 3,23 | 3,27 | 3,15 | 3,16 | -2,47% | - |
| 14.05.2025 | 3,25 | 3,26 | 3,19 | 3,24 | -0,31% | - |
| 13.05.2025 | 3,14 | 3,29 | 3,14 | 3,25 | 0,00% | - |
| 12.05.2025 | 3,19 | 3,25 | 3,15 | 3,25 | 1,88% | - |
| 09.05.2025 | 3,15 | 3,19 | 3,13 | 3,19 | 1,27% | - |
| 08.05.2025 | 3,13 | 3,17 | 3,11 | 3,15 | 0,64% | - |
| 07.05.2025 | 3,05 | 3,13 | 3,01 | 3,13 | 2,62% | - |
| 06.05.2025 | 2,96 | 3,11 | 2,96 | 3,05 | -0,33% | - |
| 05.05.2025 | 3,06 | 3,06 | 3,05 | 3,06 | 0,00% | - |
| 02.05.2025 | 3,07 | 3,09 | 3,02 | 3,06 | 5,15% | - |
| 30.04.2025 | 2,94 | 2,94 | 2,88 | 2,91 | 0,34% | - |
| 29.04.2025 | 2,87 | 2,94 | 2,87 | 2,90 | 0,69% | - |
| 28.04.2025 | 2,82 | 2,90 | 2,81 | 2,88 | 1,77% | - |
| 25.04.2025 | 2,82 | 2,84 | 2,78 | 2,83 | 0,35% | - |
| 24.04.2025 | 2,89 | 2,89 | 2,80 | 2,82 | -2,76% | - |
| 23.04.2025 | 2,88 | 2,90 | 2,84 | 2,90 | 0,69% | - |
| 22.04.2025 | 2,78 | 2,90 | 2,78 | 2,88 | 0,00% | - |
| 17.04.2025 | 2,84 | 2,90 | 2,78 | 2,88 | 1,41% | - |
| 16.04.2025 | 2,82 | 2,86 | 2,77 | 2,84 | -1,05% | - |
| 15.04.2025 | 2,78 | 2,88 | 2,75 | 2,87 | 3,61% | - |
| 14.04.2025 | 2,68 | 2,78 | 2,68 | 2,77 | 2,21% | - |
| 11.04.2025 | 2,61 | 2,72 | 2,60 | 2,71 | 2,65% | - |
| 10.04.2025 | 2,59 | 2,71 | 2,58 | 2,64 | 0,76% | - |
| 09.04.2025 | 2,65 | 2,65 | 2,56 | 2,62 | -1,50% | - |
| 08.04.2025 | 2,61 | 2,71 | 2,54 | 2,66 | 3,91% | - |
| 07.04.2025 | 2,39 | 2,61 | 2,31 | 2,56 | 2,81% | - |
| 04.04.2025 | 2,49 | 2,51 | 2,42 | 2,49 | -0,80% | - |
| 03.04.2025 | 2,45 | 2,56 | 2,45 | 2,51 | -1,18% | - |
| 02.04.2025 | 2,53 | 2,55 | 2,49 | 2,54 | 0,40% | - |
| 01.04.2025 | 2,55 | 2,59 | 2,52 | 2,53 | -1,17% | - |
| 31.03.2025 | 2,61 | 2,63 | 2,53 | 2,56 | -2,29% | - |
| 28.03.2025 | 2,56 | 2,66 | 2,56 | 2,62 | -0,38% | - |
| 27.03.2025 | 2,69 | 2,72 | 2,63 | 2,63 | -2,59% | - |
| 26.03.2025 | 2,58 | 2,70 | 2,58 | 2,70 | 1,12% | - |
| 25.03.2025 | 2,63 | 2,69 | 2,63 | 2,67 | 0,75% | - |
| 24.03.2025 | 2,60 | 2,70 | 2,60 | 2,65 | -1,85% | - |
| 21.03.2025 | 2,70 | 2,72 | 2,62 | 2,70 | -0,74% | - |
| 20.03.2025 | 2,60 | 2,74 | 2,60 | 2,72 | 1,12% | - |
| 19.03.2025 | 2,67 | 2,73 | 2,66 | 2,69 | 0,00% | - |
| 18.03.2025 | 2,67 | 2,74 | 2,67 | 2,69 | 0,75% | - |
| 17.03.2025 | 2,65 | 2,70 | 2,63 | 2,67 | 0,38% | - |
| 14.03.2025 | 2,57 | 2,68 | 2,57 | 2,66 | 3,10% | - |
| 13.03.2025 | 2,66 | 2,66 | 2,56 | 2,58 | -3,01% | - |
| 12.03.2025 | 2,67 | 2,68 | 2,62 | 2,66 | -0,37% | 100,00 |
| 11.03.2025 | 2,52 | 2,67 | 2,52 | 2,67 | 1,91% | - |
| 10.03.2025 | 2,63 | 2,67 | 2,61 | 2,62 | -0,38% | - |
| 07.03.2025 | 2,61 | 2,63 | 2,57 | 2,63 | 0,77% | - |
| 06.03.2025 | 2,59 | 2,62 | 2,57 | 2,61 | -0,38% | - |
| 05.03.2025 | 2,68 | 2,72 | 2,60 | 2,62 | -2,24% | - |
| 04.03.2025 | 2,76 | 2,77 | 2,68 | 2,68 | -2,90% | - |
| 03.03.2025 | 2,71 | 2,77 | 2,68 | 2,76 | 1,47% | - |
| 28.02.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 0,37% | - |
| 27.02.2025 | 2,77 | 2,77 | 2,70 | 2,71 | -2,17% | - |
| 26.02.2025 | 2,68 | 2,78 | 2,68 | 2,77 | 0,73% | - |
| 25.02.2025 | 2,74 | 2,78 | 2,71 | 2,75 | 0,36% | - |
| 24.02.2025 | 2,80 | 2,81 | 2,73 | 2,74 | -2,14% | - |
| 21.02.2025 | 2,75 | 2,82 | 2,71 | 2,80 | 1,08% | - |
| 20.02.2025 | 2,66 | 2,78 | 2,66 | 2,77 | 1,09% | - |
| 19.02.2025 | 2,77 | 2,82 | 2,73 | 2,74 | -2,14% | - |
| 18.02.2025 | 2,66 | 2,82 | 2,66 | 2,80 | 1,45% | - |
| 17.02.2025 | 2,66 | 2,76 | 2,66 | 2,76 | 0,00% | - |
| 14.02.2025 | 2,76 | 2,86 | 2,74 | 2,76 | -3,50% | - |
| 13.02.2025 | 2,78 | 2,87 | 2,77 | 2,86 | 1,42% | - |
| 12.02.2025 | 2,80 | 2,86 | 2,78 | 2,82 | -0,35% | - |
| 11.02.2025 | 2,83 | 2,87 | 2,81 | 2,83 | -1,05% | - |
| 10.02.2025 | 2,74 | 2,88 | 2,74 | 2,86 | 0,70% | - |
| 07.02.2025 | 2,72 | 2,84 | 2,72 | 2,84 | 0,71% | - |
| 06.02.2025 | 2,75 | 2,82 | 2,75 | 2,82 | 1,44% | - |
| 05.02.2025 | 2,60 | 2,78 | 2,60 | 2,78 | 2,96% | - |
| 04.02.2025 | 2,73 | 2,77 | 2,68 | 2,70 | -2,17% | - |
| 03.02.2025 | 2,79 | 2,84 | 2,71 | 2,76 | -2,13% | - |
| 31.01.2025 | 2,68 | 2,82 | 2,68 | 2,82 | 1,81% | - |
| 30.01.2025 | 2,68 | 2,80 | 2,68 | 2,77 | -0,36% | - |
| 29.01.2025 | 2,74 | 2,84 | 2,74 | 2,78 | -2,11% | - |
| 28.01.2025 | 2,68 | 2,84 | 2,68 | 2,84 | 2,16% | - |
| 27.01.2025 | 2,70 | 2,79 | 2,70 | 2,78 | 0,36% | - |
| 24.01.2025 | 2,70 | 2,82 | 2,70 | 2,77 | -1,07% | - |
| 23.01.2025 | 2,83 | 2,89 | 2,79 | 2,80 | -2,10% | - |
| 22.01.2025 | 2,86 | 2,90 | 2,85 | 2,86 | -1,38% | - |
| 21.01.2025 | 2,80 | 2,92 | 2,80 | 2,90 | 0,69% | - |
| 20.01.2025 | 2,80 | 2,92 | 2,80 | 2,88 | 0,35% | - |
| 17.01.2025 | 2,80 | 2,93 | 2,80 | 2,87 | -1,37% | - |
| 16.01.2025 | 2,89 | 2,92 | 2,84 | 2,91 | 0,00% | - |
| 15.01.2025 | 2,69 | 2,92 | 2,69 | 2,91 | 6,99% | - |