£3,173
0,41%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,17 | 3,17 | 3,15 | 3,16 | 0,09% | - |
| 20.10.2026 | 3,10 | 3,17 | 3,10 | 3,16 | 2,27% | 127.828,00 |
| 19.10.2026 | 3,10 | 3,12 | 3,05 | 3,09 | 0,00% | 114.219,00 |
| 16.10.2026 | 3,12 | 3,12 | 3,04 | 3,09 | 0,00% | 71.200,00 |
| 15.10.2026 | 3,03 | 3,10 | 3,01 | 3,09 | 2,49% | 52.558,00 |
| 14.10.2026 | 2,95 | 3,02 | 2,95 | 3,02 | 2,38% | 108.529,00 |
| 13.10.2026 | 2,95 | 2,96 | 2,93 | 2,95 | 1,55% | 144.493,00 |
| 12.10.2026 | 2,86 | 2,91 | 2,85 | 2,90 | 1,22% | 44.106,00 |
| 09.10.2026 | 2,90 | 2,90 | 2,83 | 2,87 | 0,35% | 43.045,00 |
| 08.10.2026 | 2,89 | 2,89 | 2,84 | 2,86 | -0,17% | 24.894,00 |
| 07.10.2026 | 2,91 | 2,91 | 2,86 | 2,86 | 0,00% | 20.123,00 |
| 06.10.2026 | 2,95 | 3,00 | 2,86 | 2,86 | -2,72% | 64.589,00 |
| 05.10.2026 | 2,99 | 2,99 | 2,92 | 2,94 | 0,17% | 273.997,00 |
| 02.10.2026 | 2,83 | 2,94 | 2,83 | 2,94 | 3,71% | 111.415,00 |
| 01.10.2026 | 2,80 | 2,86 | 2,78 | 2,83 | 0,18% | 33.975,00 |
| 30.09.2026 | 2,83 | 2,88 | 2,82 | 2,83 | 1,44% | 51.738,00 |
| 29.09.2026 | 2,77 | 2,82 | 2,76 | 2,79 | 0,72% | 11.827,00 |
| 28.09.2026 | 2,82 | 2,83 | 2,77 | 2,77 | -0,36% | 12.205,00 |
| 25.09.2026 | 2,76 | 2,79 | 2,75 | 2,78 | 1,28% | 21.488,00 |
| 24.09.2026 | 2,73 | 2,82 | 2,73 | 2,74 | 0,18% | 40.797,00 |
| 23.09.2026 | 2,78 | 2,78 | 2,70 | 2,74 | -1,26% | 57.905,00 |
| 22.09.2026 | 2,76 | 2,79 | 2,75 | 2,77 | 0,18% | 86.763,00 |
| 21.09.2026 | 2,75 | 2,78 | 2,75 | 2,77 | 1,47% | 21.554,00 |
| 18.09.2026 | 2,75 | 2,75 | 2,71 | 2,73 | -0,73% | 11.404,00 |
| 17.09.2026 | 2,74 | 2,75 | 2,72 | 2,75 | 1,29% | 18.619,00 |
| 16.09.2026 | 2,67 | 2,72 | 2,67 | 2,71 | 0,93% | 25.145,00 |
| 15.09.2026 | 2,71 | 2,71 | 2,67 | 2,69 | -0,56% | 50.955,00 |
| 14.09.2026 | 2,68 | 2,71 | 2,68 | 2,70 | 0,93% | 34.499,00 |
| 11.09.2026 | 2,74 | 2,74 | 2,67 | 2,68 | -1,83% | 22.909,00 |
| 10.09.2026 | 2,71 | 2,75 | 2,71 | 2,73 | 0,55% | 31.009,00 |
| 09.09.2026 | 2,74 | 2,74 | 2,70 | 2,71 | -0,37% | 50.108,00 |
| 08.09.2026 | 2,76 | 2,76 | 2,70 | 2,72 | -1,09% | 97.545,00 |
| 07.09.2026 | 2,76 | 2,78 | 2,75 | 2,75 | -1,08% | 21.158,00 |
| 04.09.2026 | 2,78 | 2,79 | 2,78 | 2,78 | 0,18% | 23.237,00 |
| 03.09.2026 | 2,77 | 2,78 | 2,71 | 2,78 | -0,36% | 58.808,00 |
| 02.09.2026 | 2,79 | 2,81 | 2,76 | 2,79 | -0,54% | 81.144,00 |
| 01.09.2026 | 2,80 | 2,82 | 2,77 | 2,80 | -1,37% | 59.716,00 |
| 31.08.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 0,85% | - |
| 28.08.2026 | 2,82 | 2,83 | 2,81 | 2,82 | -1,23% | 25.123,00 |
| 27.08.2026 | 2,86 | 2,90 | 2,85 | 2,85 | -0,35% | 35.993,00 |
| 26.08.2026 | 2,89 | 2,90 | 2,86 | 2,86 | 0,00% | 36.941,00 |
| 25.08.2026 | 2,85 | 2,88 | 2,85 | 2,86 | 0,53% | 50.753,00 |
| 24.08.2026 | 2,82 | 2,87 | 2,81 | 2,85 | 0,71% | 50.072,00 |
| 21.08.2026 | 2,81 | 2,84 | 2,81 | 2,83 | 1,25% | 6.774,00 |
| 20.08.2026 | 2,79 | 2,79 | 2,77 | 2,79 | 0,00% | 43.542,00 |
| 19.08.2026 | 2,78 | 2,80 | 2,76 | 2,79 | 0,18% | 61.414,00 |
| 18.08.2026 | 2,76 | 2,80 | 2,76 | 2,79 | 0,91% | 56.950,00 |
| 17.08.2026 | 2,79 | 2,81 | 2,76 | 2,76 | -2,13% | 8.619,00 |
| 14.08.2026 | 2,85 | 2,86 | 2,82 | 2,82 | -0,70% | 28.856,00 |
| 13.08.2026 | 2,83 | 2,88 | 2,82 | 2,84 | 0,71% | 49.987,00 |
| 12.08.2026 | 2,79 | 2,85 | 2,78 | 2,82 | 0,98% | 56.884,00 |
| 11.08.2026 | 2,77 | 2,80 | 2,77 | 2,79 | -0,71% | 26.491,00 |
| 10.08.2026 | 2,82 | 2,84 | 2,81 | 2,81 | -0,34% | 46.717,00 |
| 07.08.2026 | 2,83 | 2,84 | 2,78 | 2,82 | -0,19% | 60.510,00 |
| 06.08.2026 | 2,85 | 2,85 | 2,83 | 2,83 | -0,09% | 14.625,00 |
| 05.08.2026 | 2,83 | 2,85 | 2,82 | 2,83 | -0,18% | 52.389,00 |
| 04.08.2026 | 2,81 | 2,84 | 2,81 | 2,84 | 0,53% | 42.786,00 |
| 03.08.2026 | 2,78 | 2,84 | 2,78 | 2,82 | 1,81% | 153.724,00 |
| 31.07.2026 | 2,80 | 2,81 | 2,76 | 2,77 | -0,89% | 50.747,00 |
| 30.07.2026 | 2,74 | 2,82 | 2,74 | 2,80 | 1,91% | 176.478,00 |
| 29.07.2026 | 2,73 | 2,77 | 2,72 | 2,74 | -0,27% | 113.094,00 |
| 28.07.2026 | 2,68 | 2,76 | 2,68 | 2,75 | 2,71% | 69.400,00 |
| 27.07.2026 | 2,69 | 2,69 | 2,65 | 2,68 | 0,85% | 36.328,00 |
| 24.07.2026 | 2,62 | 2,66 | 2,60 | 2,66 | 1,34% | 69.945,00 |
| 23.07.2026 | 2,71 | 2,71 | 2,53 | 2,62 | -4,73% | 283.929,00 |
| 22.07.2026 | 2,75 | 2,75 | 2,64 | 2,75 | 0,18% | 69.354,00 |
| 21.07.2026 | 2,70 | 2,77 | 2,70 | 2,75 | 1,29% | 66.886,00 |
| 20.07.2026 | 2,69 | 2,73 | 2,67 | 2,71 | 0,93% | 172.600,00 |
| 17.07.2026 | 2,68 | 2,70 | 2,67 | 2,69 | 0,94% | 104.519,00 |
| 16.07.2026 | 2,64 | 2,67 | 2,62 | 2,66 | 0,28% | 260.723,00 |
| 15.07.2026 | 2,62 | 2,66 | 2,61 | 2,65 | 0,86% | 74.229,00 |
| 14.07.2026 | 2,63 | 2,64 | 2,62 | 2,63 | -0,94% | 70.183,00 |
| 13.07.2026 | 2,65 | 2,68 | 2,64 | 2,66 | 0,76% | 62.154,00 |
| 10.07.2026 | 2,60 | 2,65 | 2,60 | 2,64 | 0,38% | 45.140,00 |
| 09.07.2026 | 2,61 | 2,65 | 2,60 | 2,63 | 0,08% | 109.485,00 |
| 08.07.2026 | 2,59 | 2,66 | 2,58 | 2,62 | 0,31% | 51.049,00 |
| 07.07.2026 | 2,53 | 2,62 | 2,53 | 2,62 | 3,16% | 28.451,00 |
| 06.07.2026 | 2,60 | 2,60 | 2,52 | 2,54 | -0,59% | 17.864,00 |
| 03.07.2026 | 2,55 | 2,57 | 2,50 | 2,55 | 0,89% | 14.824,00 |
| 02.07.2026 | 2,50 | 2,54 | 2,50 | 2,53 | 1,51% | 50.103,00 |
| 01.07.2026 | 2,43 | 2,50 | 2,42 | 2,49 | 1,63% | 47.580,00 |
| 30.06.2026 | 2,49 | 2,49 | 2,43 | 2,45 | -0,20% | 32.263,00 |
| 29.06.2026 | 2,47 | 2,49 | 2,44 | 2,46 | -0,28% | 48.076,00 |
| 26.06.2026 | 2,46 | 2,47 | 2,42 | 2,46 | -0,02% | 81.886,00 |
| 25.06.2026 | 2,47 | 2,49 | 2,46 | 2,46 | 0,51% | 151.713,00 |
| 24.06.2026 | 2,39 | 2,46 | 2,37 | 2,45 | 2,94% | 127.131,00 |
| 23.06.2026 | 2,37 | 2,39 | 2,33 | 2,38 | 0,63% | 85.601,00 |
| 22.06.2026 | 2,35 | 2,38 | 2,34 | 2,37 | -0,13% | 42.985,00 |
| 19.06.2026 | 2,41 | 2,41 | 2,36 | 2,37 | -2,15% | 79.753,00 |
| 18.06.2026 | 2,38 | 2,43 | 2,37 | 2,42 | 1,26% | 50.595,00 |
| 17.06.2026 | 2,44 | 2,44 | 2,37 | 2,39 | -1,65% | 43.748,00 |
| 16.06.2026 | 2,47 | 2,47 | 2,40 | 2,43 | -1,42% | 22.848,00 |
| 15.06.2026 | 2,57 | 2,57 | 2,46 | 2,47 | -1,40% | 48.293,00 |
| 12.06.2026 | 2,48 | 2,52 | 2,46 | 2,50 | 3,31% | 70.371,00 |
| 11.06.2026 | 2,39 | 2,44 | 2,39 | 2,42 | 1,26% | 102.670,00 |
| 10.06.2026 | 2,35 | 2,41 | 2,35 | 2,39 | 1,49% | 44.819,00 |
| 09.06.2026 | 2,35 | 2,40 | 2,33 | 2,36 | 0,43% | 58.747,00 |
| 08.06.2026 | 2,35 | 2,38 | 2,33 | 2,35 | -0,13% | 53.241,00 |
| 05.06.2026 | 2,32 | 2,39 | 2,32 | 2,35 | 1,65% | 38.240,00 |
| 04.06.2026 | 2,28 | 2,32 | 2,28 | 2,31 | 1,32% | 86.170,00 |