2,720€
6,25%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,63 | 2,72 | 2,60 | 2,70 | 5,47% | - |
| 10.04.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | - |
| 09.04.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -1,56% | - |
| 08.04.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 2,40% | - |
| 07.04.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 3,31% | - |
| 04.04.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 03.04.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -2,44% | 25,00 |
| 02.04.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | - |
| 01.04.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | - |
| 31.03.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -3,15% | - |
| 28.03.2025 | 2,56 | 2,56 | 2,54 | 2,54 | 0,00% | - |
| 27.03.2025 | 2,62 | 2,62 | 2,54 | 2,54 | -2,31% | - |
| 26.03.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | - |
| 25.03.2025 | 2,56 | 2,58 | 2,56 | 2,58 | -1,53% | - |
| 24.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 21.03.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -1,53% | - |
| 20.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 19.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 18.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 17.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 14.03.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 3,20% | - |
| 13.03.2025 | 2,66 | 2,66 | 2,50 | 2,50 | -1,57% | 100,00 |
| 12.03.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -1,55% | - |
| 11.03.2025 | 2,52 | 2,68 | 2,52 | 2,58 | 2,38% | 216,00 |
| 10.03.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,79% | - |
| 07.03.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | - |
| 06.03.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | - |
| 05.03.2025 | 2,58 | 2,64 | 2,52 | 2,52 | -5,97% | - |
| 04.03.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 1,52% | - |
| 03.03.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 0,76% | - |
| 28.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 27.02.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -1,50% | - |
| 26.02.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -0,75% | - |
| 25.02.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 0,75% | - |
| 24.02.2025 | 2,68 | 2,72 | 2,66 | 2,66 | -0,75% | - |
| 21.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 20.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 19.02.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -1,48% | - |
| 18.02.2025 | 2,70 | 2,72 | 2,70 | 2,70 | 1,50% | 1,00 |
| 17.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 14.02.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -3,65% | - |
| 13.02.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 1,48% | - |
| 12.02.2025 | 2,78 | 2,78 | 2,70 | 2,70 | -0,74% | - |
| 11.02.2025 | 2,78 | 2,78 | 2,72 | 2,72 | -2,16% | - |
| 10.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 07.02.2025 | 2,82 | 2,84 | 2,78 | 2,82 | 0,00% | - |
| 06.02.2025 | 2,76 | 2,82 | 2,76 | 2,82 | 1,44% | - |
| 05.02.2025 | 2,70 | 2,78 | 2,68 | 2,78 | 2,96% | - |
| 04.02.2025 | 2,77 | 2,77 | 2,68 | 2,70 | -2,53% | - |
| 03.02.2025 | 2,80 | 2,84 | 2,71 | 2,77 | -1,77% | - |
| 31.01.2025 | 2,75 | 2,82 | 2,74 | 2,82 | 1,81% | - |
| 30.01.2025 | 2,75 | 2,80 | 2,75 | 2,77 | -0,36% | - |
| 29.01.2025 | 2,80 | 2,84 | 2,76 | 2,78 | -1,42% | - |
| 28.01.2025 | 2,78 | 2,84 | 2,74 | 2,82 | 2,17% | - |
| 27.01.2025 | 2,78 | 2,79 | 2,75 | 2,76 | -0,72% | - |
| 24.01.2025 | 2,80 | 2,82 | 2,76 | 2,78 | -0,71% | - |
| 23.01.2025 | 2,86 | 2,89 | 2,79 | 2,80 | -2,10% | - |
| 22.01.2025 | 2,88 | 2,90 | 2,85 | 2,86 | -0,69% | - |
| 21.01.2025 | 2,87 | 2,92 | 2,86 | 2,88 | 0,70% | - |
| 20.01.2025 | 2,87 | 2,92 | 2,85 | 2,86 | -0,69% | - |
| 17.01.2025 | 2,90 | 2,93 | 2,87 | 2,88 | -0,69% | - |
| 16.01.2025 | 2,90 | 2,92 | 2,84 | 2,90 | -0,34% | - |
| 15.01.2025 | 2,73 | 2,92 | 2,73 | 2,91 | 6,99% | - |
| 14.01.2025 | 2,70 | 2,74 | 2,70 | 2,72 | 0,00% | - |
| 13.01.2025 | 2,70 | 2,73 | 2,69 | 2,72 | 0,00% | - |
| 10.01.2025 | 2,76 | 2,78 | 2,72 | 2,72 | -1,45% | - |
| 09.01.2025 | 2,82 | 2,84 | 2,68 | 2,76 | -3,16% | - |
| 08.01.2025 | 2,93 | 2,94 | 2,85 | 2,85 | -2,06% | - |
| 07.01.2025 | 2,92 | 2,96 | 2,86 | 2,91 | -1,36% | - |
| 06.01.2025 | 2,95 | 2,98 | 2,92 | 2,95 | 0,34% | - |
| 03.01.2025 | 2,98 | 2,99 | 2,93 | 2,94 | -0,68% | - |
| 02.01.2025 | 2,98 | 2,99 | 2,96 | 2,96 | 0,68% | - |
| 30.12.2024 | 2,98 | 2,98 | 2,92 | 2,94 | 3,52% | - |
| 27.12.2024 | 2,90 | 2,90 | 2,84 | 2,84 | -1,39% | 18,00 |
| 23.12.2024 | 2,92 | 2,98 | 2,88 | 2,88 | -0,69% | 4,00 |
| 20.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 375,00 |
| 19.12.2024 | 2,84 | 2,90 | 2,84 | 2,90 | 2,11% | - |
| 18.12.2024 | 2,76 | 2,84 | 2,76 | 2,84 | 2,90% | - |
| 17.12.2024 | 2,80 | 2,80 | 2,76 | 2,76 | -2,13% | - |
| 16.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 13.12.2024 | 2,88 | 2,88 | 2,80 | 2,80 | -2,78% | - |
| 12.12.2024 | 2,92 | 2,92 | 2,88 | 2,88 | 0,00% | - |
| 11.12.2024 | 2,92 | 2,92 | 2,88 | 2,88 | 0,00% | - |
| 10.12.2024 | 2,92 | 2,92 | 2,88 | 2,88 | -0,69% | - |
| 09.12.2024 | 2,94 | 2,94 | 2,90 | 2,90 | -2,03% | - |
| 06.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 05.12.2024 | 2,98 | 2,98 | 2,94 | 2,94 | -0,68% | - |
| 04.12.2024 | 3,00 | 3,00 | 2,96 | 2,96 | -0,67% | - |
| 03.12.2024 | 2,94 | 2,98 | 2,94 | 2,98 | 3,47% | - |
| 02.12.2024 | 2,92 | 2,92 | 2,88 | 2,88 | -0,69% | - |
| 29.11.2024 | 2,94 | 2,94 | 2,90 | 2,90 | -0,68% | - |
| 28.11.2024 | 2,94 | 2,94 | 2,92 | 2,92 | 0,00% | - |
| 27.11.2024 | 2,94 | 2,94 | 2,92 | 2,92 | 2,10% | - |
| 26.11.2024 | 2,84 | 2,86 | 2,84 | 2,86 | -1,38% | - |
| 25.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 22.11.2024 | 2,80 | 2,84 | 2,80 | 2,84 | -1,05% | - |
| 21.11.2024 | 2,78 | 2,88 | 2,78 | 2,87 | 4,74% | - |
| 20.11.2024 | 2,78 | 2,78 | 2,74 | 2,74 | -0,72% | - |
| 19.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 18.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |