£2,240
1,13%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,22 | 2,24 | 2,21 | 2,23 | 0,89% | - |
| 27.02.2025 | 2,24 | 2,26 | 2,21 | 2,22 | -2,32% | 56.440,00 |
| 26.02.2025 | 2,29 | 2,29 | 2,26 | 2,27 | 0,11% | 40.156,00 |
| 25.02.2025 | 2,27 | 2,29 | 2,26 | 2,27 | 0,44% | 9.365,00 |
| 24.02.2025 | 2,30 | 2,31 | 2,25 | 2,26 | -1,74% | 31.944,00 |
| 21.02.2025 | 2,29 | 2,32 | 2,29 | 2,30 | 0,99% | 25.548,00 |
| 20.02.2025 | 2,26 | 2,28 | 2,26 | 2,27 | 1,45% | 66.294,00 |
| 19.02.2025 | 2,29 | 2,29 | 2,24 | 2,24 | -2,61% | 10.957,00 |
| 18.02.2025 | 2,27 | 2,32 | 2,27 | 2,30 | 1,55% | 50.344,00 |
| 17.02.2025 | 2,25 | 2,28 | 2,24 | 2,27 | -0,66% | 37.846,00 |
| 14.02.2025 | 2,34 | 2,35 | 2,28 | 2,28 | -3,18% | 36.108,00 |
| 13.02.2025 | 2,33 | 2,36 | 2,32 | 2,36 | 0,86% | 21.061,00 |
| 12.02.2025 | 2,36 | 2,36 | 2,33 | 2,34 | 0,21% | 43.275,00 |
| 11.02.2025 | 2,36 | 2,37 | 2,33 | 2,33 | -1,27% | 46.307,00 |
| 10.02.2025 | 2,37 | 2,38 | 2,35 | 2,36 | 0,85% | 29.394,00 |
| 07.02.2025 | 2,33 | 2,35 | 2,33 | 2,34 | 0,43% | 96.796,00 |
| 06.02.2025 | 2,30 | 2,34 | 2,30 | 2,33 | 1,53% | 33.649,00 |
| 05.02.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 3,61% | 11.315,00 |
| 04.02.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -2,64% | 28.635,00 |
| 03.02.2025 | 2,32 | 2,32 | 2,23 | 2,28 | -2,57% | 38.356,00 |
| 31.01.2025 | 2,29 | 2,34 | 2,28 | 2,34 | 1,63% | 12.621,00 |
| 30.01.2025 | 2,32 | 2,32 | 2,29 | 2,30 | -0,33% | 10.947,00 |
| 29.01.2025 | 2,34 | 2,35 | 2,30 | 2,31 | -2,12% | 14.797,00 |
| 28.01.2025 | 2,31 | 2,36 | 2,31 | 2,36 | 2,17% | 70.252,00 |
| 27.01.2025 | 2,31 | 2,33 | 2,30 | 2,31 | -0,22% | 30.145,00 |
| 24.01.2025 | 2,35 | 2,36 | 2,31 | 2,31 | -1,28% | 34.882,00 |
| 23.01.2025 | 2,41 | 2,41 | 2,34 | 2,34 | -2,50% | 86.639,00 |
| 22.01.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -0,83% | 31.021,00 |
| 21.01.2025 | 2,42 | 2,43 | 2,41 | 2,42 | 0,62% | 54.132,00 |
| 20.01.2025 | 2,42 | 2,45 | 2,40 | 2,41 | -0,62% | 28.533,00 |
| 17.01.2025 | 2,44 | 2,45 | 2,41 | 2,42 | -0,21% | 73.981,00 |
| 16.01.2025 | 2,42 | 2,43 | 2,38 | 2,43 | -0,10% | 21.547,00 |
| 15.01.2025 | 2,35 | 2,43 | 2,35 | 2,43 | 6,70% | 30.390,00 |
| 14.01.2025 | 2,27 | 2,29 | 2,27 | 2,28 | 0,44% | 37.113,00 |
| 13.01.2025 | 2,26 | 2,28 | 2,25 | 2,27 | 0,22% | 24.267,00 |
| 10.01.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -1,31% | 105.829,00 |
| 09.01.2025 | 2,30 | 2,30 | 2,25 | 2,29 | -2,97% | 19.620,00 |
| 08.01.2025 | 2,41 | 2,41 | 2,36 | 2,36 | -1,56% | 103.584,00 |
| 07.01.2025 | 2,43 | 2,43 | 2,35 | 2,40 | -1,54% | 34.116,00 |
| 06.01.2025 | 2,42 | 2,45 | 2,40 | 2,44 | 0,62% | 18.661,00 |
| 03.01.2025 | 2,45 | 2,45 | 2,42 | 2,42 | -0,82% | 4.233,00 |
| 02.01.2025 | 2,44 | 2,45 | 2,44 | 2,44 | -0,61% | 3.222,00 |
| 31.12.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 1,03% | 2.209,00 |
| 30.12.2024 | 2,42 | 2,44 | 2,41 | 2,43 | 0,21% | 22.966,00 |
| 27.12.2024 | 2,47 | 2,47 | 2,41 | 2,43 | -1,82% | 66.411,00 |
| 24.12.2024 | 2,46 | 2,48 | 2,46 | 2,47 | 1,23% | 9.375,00 |
| 23.12.2024 | 2,45 | 2,45 | 2,43 | 2,44 | -0,53% | 13.997,00 |
| 20.12.2024 | 2,45 | 2,47 | 2,41 | 2,45 | 0,12% | 21.548,00 |
| 19.12.2024 | 2,39 | 2,46 | 2,39 | 2,45 | 2,73% | 35.639,00 |
| 18.12.2024 | 2,34 | 2,39 | 2,34 | 2,39 | 2,25% | 16.222,00 |
| 17.12.2024 | 2,36 | 2,36 | 2,33 | 2,33 | -2,00% | 9.553,00 |
| 16.12.2024 | 2,38 | 2,38 | 2,36 | 2,38 | -0,63% | 39.902,00 |
| 13.12.2024 | 2,43 | 2,44 | 2,39 | 2,40 | -1,03% | 14.431,00 |
| 12.12.2024 | 2,43 | 2,43 | 2,41 | 2,42 | -0,21% | 23.165,00 |
| 11.12.2024 | 2,42 | 2,43 | 2,41 | 2,43 | -0,21% | 62.976,00 |
| 10.12.2024 | 2,46 | 2,46 | 2,42 | 2,43 | -1,32% | 13.874,00 |
| 09.12.2024 | 2,49 | 2,49 | 2,46 | 2,46 | -0,79% | 20.036,00 |
| 06.12.2024 | 2,51 | 2,52 | 2,48 | 2,48 | -1,02% | 6.147,00 |
| 05.12.2024 | 2,50 | 2,52 | 2,50 | 2,51 | 0,00% | 96.033,00 |
| 04.12.2024 | 2,54 | 2,55 | 2,51 | 2,51 | -0,69% | 22.936,00 |
| 03.12.2024 | 2,47 | 2,53 | 2,47 | 2,53 | 2,85% | 16.469,00 |
| 02.12.2024 | 2,47 | 2,48 | 2,45 | 2,46 | -0,28% | 41.782,00 |
| 29.11.2024 | 2,53 | 2,53 | 2,45 | 2,46 | -1,52% | 70.703,00 |
| 28.11.2024 | 2,49 | 2,50 | 2,46 | 2,50 | 0,81% | 39.869,00 |
| 27.11.2024 | 2,55 | 2,55 | 2,44 | 2,48 | 1,64% | 79.494,00 |
| 26.11.2024 | 2,41 | 2,47 | 2,41 | 2,44 | -0,61% | 18.798,00 |
| 25.11.2024 | 2,44 | 2,46 | 2,39 | 2,46 | 1,24% | 62.579,00 |
| 22.11.2024 | 2,38 | 2,44 | 2,37 | 2,43 | 1,85% | 23.565,00 |
| 21.11.2024 | 2,34 | 2,38 | 2,34 | 2,38 | 2,63% | 32.326,00 |
| 20.11.2024 | 2,34 | 2,35 | 2,31 | 2,32 | -1,49% | 14.291,00 |
| 19.11.2024 | 2,36 | 2,36 | 2,32 | 2,36 | 1,40% | 9.751,00 |
| 18.11.2024 | 2,31 | 2,33 | 2,29 | 2,32 | 0,32% | 41.452,00 |
| 15.11.2024 | 2,34 | 2,35 | 2,31 | 2,32 | -1,17% | 26.851,00 |
| 14.11.2024 | 2,33 | 2,35 | 2,33 | 2,34 | 0,54% | 8.114,00 |
| 13.11.2024 | 2,34 | 2,36 | 2,32 | 2,33 | 0,00% | 77.287,00 |
| 12.11.2024 | 2,34 | 2,35 | 2,33 | 2,33 | -1,27% | 29.070,00 |
| 11.11.2024 | 2,35 | 2,40 | 2,35 | 2,36 | 1,51% | 125.670,00 |
| 08.11.2024 | 2,46 | 2,46 | 2,33 | 2,33 | -7,55% | 75.822,00 |
| 07.11.2024 | 2,51 | 2,53 | 2,49 | 2,52 | -0,30% | 27.973,00 |
| 06.11.2024 | 2,53 | 2,55 | 2,51 | 2,52 | 0,70% | 37.670,00 |
| 05.11.2024 | 2,52 | 2,55 | 2,51 | 2,51 | -1,18% | 16.772,00 |
| 04.11.2024 | 2,54 | 2,55 | 2,53 | 2,54 | -0,39% | 9.121,00 |
| 01.11.2024 | 2,53 | 2,55 | 2,50 | 2,55 | 2,21% | 69.892,00 |
| 31.10.2024 | 2,59 | 2,62 | 2,49 | 2,49 | -4,23% | 75.255,00 |
| 30.10.2024 | 2,60 | 2,73 | 2,59 | 2,60 | -0,19% | 126.599,00 |
| 29.10.2024 | 2,70 | 2,70 | 2,60 | 2,61 | -3,79% | 17.373,00 |
| 28.10.2024 | 2,72 | 2,72 | 2,70 | 2,71 | 0,46% | 7.534,00 |
| 25.10.2024 | 2,69 | 2,70 | 2,68 | 2,70 | 0,00% | 8.589,00 |
| 24.10.2024 | 2,70 | 2,72 | 2,70 | 2,70 | 0,00% | 1.730,00 |
| 23.10.2024 | 2,71 | 2,72 | 2,69 | 2,70 | -0,55% | 2.885,00 |
| 22.10.2024 | 2,66 | 2,74 | 2,64 | 2,71 | 0,56% | 17.507,00 |
| 21.10.2024 | 2,73 | 2,75 | 2,69 | 2,70 | -1,10% | 21.366,00 |
| 18.10.2024 | 2,73 | 2,76 | 2,72 | 2,73 | 0,09% | 32.278,00 |
| 17.10.2024 | 2,73 | 2,74 | 2,72 | 2,72 | 0,55% | 26.765,00 |
| 16.10.2024 | 2,73 | 2,75 | 2,70 | 2,71 | -1,55% | 61.897,00 |
| 15.10.2024 | 2,74 | 2,76 | 2,74 | 2,75 | 0,74% | 27.505,00 |
| 14.10.2024 | 2,80 | 2,80 | 2,72 | 2,73 | -1,62% | 27.316,00 |
| 11.10.2024 | 2,77 | 2,79 | 2,77 | 2,78 | 0,18% | 13.102,00 |
| 10.10.2024 | 2,79 | 2,79 | 2,77 | 2,77 | -0,63% | 20.417,00 |
| 09.10.2024 | 2,79 | 2,81 | 2,77 | 2,79 | 0,27% | 28.884,00 |