£2,919
-0,53%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,99% | - |
| 20.02.2026 | 2,95 | 2,96 | 2,92 | 2,94 | -0,68% | 11.980,00 |
| 19.02.2026 | 2,98 | 3,00 | 2,96 | 2,96 | -0,17% | 43.664,00 |
| 18.02.2026 | 2,97 | 2,98 | 2,94 | 2,96 | 0,08% | 21.116,00 |
| 17.02.2026 | 2,93 | 2,96 | 2,92 | 2,96 | 0,25% | 60.135,00 |
| 16.02.2026 | 2,88 | 2,96 | 2,88 | 2,95 | 2,08% | 16.192,00 |
| 13.02.2026 | 2,89 | 2,92 | 2,86 | 2,89 | 1,05% | 41.585,00 |
| 12.02.2026 | 2,83 | 2,87 | 2,82 | 2,86 | 1,06% | 71.643,00 |
| 11.02.2026 | 2,81 | 2,85 | 2,80 | 2,83 | -0,18% | 15.122,00 |
| 10.02.2026 | 2,80 | 2,88 | 2,79 | 2,84 | 3,28% | 26.964,00 |
| 09.02.2026 | 2,75 | 2,75 | 2,71 | 2,75 | 0,55% | 40.445,00 |
| 06.02.2026 | 2,70 | 2,73 | 2,67 | 2,73 | 0,92% | 47.729,00 |
| 05.02.2026 | 2,72 | 2,72 | 2,69 | 2,71 | -1,10% | 14.646,00 |
| 04.02.2026 | 2,64 | 2,76 | 2,64 | 2,74 | 3,40% | 15.575,00 |
| 03.02.2026 | 2,68 | 2,68 | 2,62 | 2,65 | -0,56% | 53.533,00 |
| 02.02.2026 | 2,64 | 2,67 | 2,62 | 2,66 | 0,95% | 17.214,00 |
| 30.01.2026 | 2,64 | 2,67 | 2,62 | 2,64 | -0,94% | 45.073,00 |
| 29.01.2026 | 2,69 | 2,69 | 2,65 | 2,66 | -0,37% | 48.199,00 |
| 28.01.2026 | 2,67 | 2,68 | 2,66 | 2,67 | -0,37% | 24.184,00 |
| 27.01.2026 | 2,66 | 2,72 | 2,66 | 2,68 | 0,56% | 52.992,00 |
| 26.01.2026 | 2,66 | 2,67 | 2,65 | 2,67 | -0,19% | 13.270,00 |
| 23.01.2026 | 2,66 | 2,68 | 2,66 | 2,67 | 0,19% | 10.555,00 |
| 22.01.2026 | 2,64 | 2,69 | 2,63 | 2,67 | 2,70% | 20.528,00 |
| 21.01.2026 | 2,56 | 2,61 | 2,53 | 2,60 | -1,14% | 40.803,00 |
| 20.01.2026 | 2,72 | 2,72 | 2,62 | 2,63 | -3,85% | 38.026,00 |
| 19.01.2026 | 2,74 | 2,75 | 2,71 | 2,73 | -1,44% | 24.294,00 |
| 16.01.2026 | 2,79 | 2,82 | 2,74 | 2,77 | -0,72% | 53.296,00 |
| 15.01.2026 | 2,79 | 2,80 | 2,77 | 2,79 | 1,45% | 15.107,00 |
| 14.01.2026 | 2,72 | 2,76 | 2,72 | 2,75 | -0,36% | 44.714,00 |
| 13.01.2026 | 2,74 | 2,76 | 2,72 | 2,76 | 0,18% | 5.173,00 |
| 12.01.2026 | 2,72 | 2,76 | 2,72 | 2,76 | 0,00% | 14.358,00 |
| 09.01.2026 | 2,74 | 2,76 | 2,72 | 2,76 | 0,36% | 38.621,00 |
| 08.01.2026 | 2,68 | 2,80 | 2,64 | 2,75 | 2,62% | 32.542,00 |
| 07.01.2026 | 2,72 | 2,72 | 2,65 | 2,68 | -1,65% | 34.020,00 |
| 06.01.2026 | 2,67 | 2,78 | 2,65 | 2,72 | 2,26% | 58.327,00 |
| 05.01.2026 | 2,66 | 2,67 | 2,62 | 2,66 | 1,14% | 13.918,00 |
| 02.01.2026 | 2,61 | 2,64 | 2,59 | 2,63 | 1,15% | 32.376,00 |
| 31.12.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -1,33% | 7.756,00 |
| 30.12.2025 | 2,62 | 2,64 | 2,60 | 2,64 | 0,38% | 11.560,00 |
| 29.12.2025 | 2,59 | 2,63 | 2,58 | 2,63 | 0,69% | 10.320,00 |
| 24.12.2025 | 2,63 | 2,63 | 2,60 | 2,61 | -1,06% | 9.632,00 |
| 23.12.2025 | 2,65 | 2,65 | 2,63 | 2,64 | -0,57% | 19.518,00 |
| 22.12.2025 | 2,66 | 2,66 | 2,62 | 2,65 | 0,00% | 7.120,00 |
| 19.12.2025 | 2,65 | 2,65 | 2,60 | 2,65 | 0,00% | 89.911,00 |
| 18.12.2025 | 2,63 | 2,66 | 2,62 | 2,65 | 1,34% | 15.129,00 |
| 17.12.2025 | 2,60 | 2,63 | 2,58 | 2,62 | 1,55% | 38.428,00 |
| 16.12.2025 | 2,58 | 2,58 | 2,56 | 2,58 | 0,98% | 9.275,00 |
| 15.12.2025 | 2,54 | 2,57 | 2,54 | 2,55 | -0,20% | 11.090,00 |
| 12.12.2025 | 2,58 | 2,59 | 2,54 | 2,56 | -0,39% | 17.742,00 |
| 11.12.2025 | 2,57 | 2,60 | 2,55 | 2,57 | 0,00% | 22.149,00 |
| 10.12.2025 | 2,56 | 2,59 | 2,55 | 2,57 | 0,59% | 20.043,00 |
| 09.12.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -1,92% | 16.214,00 |
| 08.12.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -1,14% | 19.704,00 |
| 05.12.2025 | 2,65 | 2,65 | 2,62 | 2,63 | -0,19% | 55.970,00 |
| 04.12.2025 | 2,71 | 2,71 | 2,61 | 2,64 | -2,77% | 69.814,00 |
| 03.12.2025 | 2,75 | 2,76 | 2,70 | 2,71 | -3,39% | 17.722,00 |
| 02.12.2025 | 2,84 | 2,84 | 2,80 | 2,81 | -0,18% | 33.567,00 |
| 01.12.2025 | 2,85 | 2,85 | 2,78 | 2,81 | -1,92% | 72.638,00 |
| 28.11.2025 | 2,61 | 2,89 | 2,59 | 2,87 | 11,48% | 66.639,00 |
| 27.11.2025 | 2,52 | 2,61 | 2,52 | 2,57 | 0,39% | 34.030,00 |
| 26.11.2025 | 2,51 | 2,57 | 2,50 | 2,56 | 2,61% | 46.293,00 |
| 25.11.2025 | 2,42 | 2,52 | 2,42 | 2,50 | 2,25% | 144.055,00 |
| 24.11.2025 | 2,48 | 2,48 | 2,42 | 2,44 | -1,21% | 49.310,00 |
| 21.11.2025 | 2,43 | 2,48 | 2,40 | 2,47 | 1,86% | 23.296,00 |
| 20.11.2025 | 2,43 | 2,44 | 2,42 | 2,43 | 0,62% | 11.814,00 |
| 19.11.2025 | 2,43 | 2,44 | 2,40 | 2,41 | -0,62% | 25.322,00 |
| 18.11.2025 | 2,40 | 2,45 | 2,40 | 2,43 | 0,83% | 29.485,00 |
| 17.11.2025 | 2,41 | 2,43 | 2,40 | 2,41 | -0,62% | 14.147,00 |
| 14.11.2025 | 2,39 | 2,42 | 2,39 | 2,42 | -0,82% | 14.152,00 |
| 13.11.2025 | 2,41 | 2,45 | 2,41 | 2,44 | 1,46% | 20.556,00 |
| 12.11.2025 | 2,40 | 2,43 | 2,38 | 2,41 | 0,42% | 13.229,00 |
| 11.11.2025 | 2,40 | 2,41 | 2,38 | 2,40 | 0,21% | 19.156,00 |
| 10.11.2025 | 2,39 | 2,40 | 2,38 | 2,39 | 1,27% | 10.804,00 |
| 07.11.2025 | 2,38 | 2,38 | 2,35 | 2,36 | -1,46% | 42.924,00 |
| 06.11.2025 | 2,42 | 2,44 | 2,40 | 2,40 | -3,04% | 5.987,00 |
| 05.11.2025 | 2,42 | 2,48 | 2,40 | 2,47 | 2,57% | 26.968,00 |
| 04.11.2025 | 2,39 | 2,41 | 2,37 | 2,41 | -0,50% | 24.627,00 |
| 03.11.2025 | 2,43 | 2,43 | 2,41 | 2,42 | 0,00% | 12.132,00 |
| 31.10.2025 | 2,44 | 2,45 | 2,42 | 2,42 | -1,02% | 51.965,00 |
| 30.10.2025 | 2,46 | 2,47 | 2,44 | 2,45 | -2,40% | 27.996,00 |
| 29.10.2025 | 2,53 | 2,54 | 2,51 | 2,51 | -0,60% | 8.508,00 |
| 28.10.2025 | 2,51 | 2,53 | 2,49 | 2,52 | -0,40% | 8.711,00 |
| 27.10.2025 | 2,55 | 2,56 | 2,53 | 2,53 | -0,98% | 18.666,00 |
| 24.10.2025 | 2,53 | 2,56 | 2,51 | 2,56 | 0,79% | 13.344,00 |
| 23.10.2025 | 2,50 | 2,55 | 2,50 | 2,54 | 0,60% | 30.122,00 |
| 22.10.2025 | 2,47 | 2,54 | 2,45 | 2,52 | 3,28% | 108.010,00 |
| 21.10.2025 | 2,44 | 2,47 | 2,44 | 2,44 | -0,81% | 35.127,00 |
| 20.10.2025 | 2,47 | 2,48 | 2,45 | 2,46 | -0,40% | 53.148,00 |
| 17.10.2025 | 2,43 | 2,47 | 2,42 | 2,47 | 0,82% | 13.387,00 |
| 16.10.2025 | 2,45 | 2,46 | 2,42 | 2,45 | -0,81% | 13.722,00 |
| 15.10.2025 | 2,51 | 2,51 | 2,45 | 2,47 | -1,00% | 45.190,00 |
| 14.10.2025 | 2,50 | 2,50 | 2,48 | 2,50 | 0,40% | 14.755,00 |
| 13.10.2025 | 2,47 | 2,50 | 2,47 | 2,49 | 0,81% | 27.173,00 |
| 10.10.2025 | 2,51 | 2,53 | 2,46 | 2,47 | -1,68% | 31.322,00 |
| 09.10.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 2,66% | 27.705,00 |
| 08.10.2025 | 2,36 | 2,44 | 2,36 | 2,44 | 1,75% | 39.784,00 |
| 07.10.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -2,04% | 62.214,00 |
| 06.10.2025 | 2,45 | 2,48 | 2,43 | 2,45 | -0,61% | 42.512,00 |
| 03.10.2025 | 2,48 | 2,48 | 2,45 | 2,47 | 0,00% | 3.058,00 |
| 02.10.2025 | 2,43 | 2,47 | 2,41 | 2,47 | 2,07% | 19.441,00 |