£2,653
2,82%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,61 | 2,65 | 2,60 | 2,64 | 2,13% | 21.771,00 |
| 16.05.2024 | 2,55 | 2,60 | 2,55 | 2,58 | 0,39% | 17.514,00 |
| 15.05.2024 | 2,57 | 2,57 | 2,55 | 2,57 | 0,19% | 13.903,00 |
| 14.05.2024 | 2,53 | 2,59 | 2,53 | 2,57 | 1,50% | 56.307,00 |
| 13.05.2024 | 2,58 | 2,58 | 2,52 | 2,53 | -1,48% | 12.349,00 |
| 10.05.2024 | 2,52 | 2,58 | 2,52 | 2,57 | 1,38% | 19.070,00 |
| 09.05.2024 | 2,50 | 2,54 | 2,48 | 2,53 | 1,91% | 6.640,00 |
| 08.05.2024 | 2,44 | 2,49 | 2,44 | 2,48 | 1,33% | 13.103,00 |
| 07.05.2024 | 2,49 | 2,50 | 2,43 | 2,45 | -1,49% | 12.251,00 |
| 06.05.2024 | 2,48 | 2,49 | 2,48 | 2,49 | 0,90% | - |
| 03.05.2024 | 2,43 | 2,48 | 2,43 | 2,47 | 2,49% | 28.513,00 |
| 02.05.2024 | 2,45 | 2,47 | 2,40 | 2,41 | -1,64% | 39.444,00 |
| 01.05.2024 | 2,41 | 2,45 | 2,41 | 2,45 | 1,45% | 13.461,00 |
| 30.04.2024 | 2,38 | 2,43 | 2,38 | 2,41 | 1,26% | 19.964,00 |
| 29.04.2024 | 2,37 | 2,38 | 2,33 | 2,38 | 0,13% | 68.503,00 |
| 26.04.2024 | 2,35 | 2,39 | 2,35 | 2,38 | 0,19% | 7.829,00 |
| 25.04.2024 | 2,35 | 2,40 | 2,35 | 2,37 | 0,00% | 33.815,00 |
| 24.04.2024 | 2,35 | 2,38 | 2,35 | 2,37 | 0,74% | 20.041,00 |
| 23.04.2024 | 2,37 | 2,37 | 2,34 | 2,36 | 0,00% | 20.933,00 |
| 22.04.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 1,95% | 14.645,00 |
| 19.04.2024 | 2,29 | 2,32 | 2,29 | 2,31 | 0,22% | 8.070,00 |
| 18.04.2024 | 2,28 | 2,32 | 2,28 | 2,31 | 0,00% | 121.787,00 |
| 17.04.2024 | 2,30 | 2,32 | 2,29 | 2,31 | 0,88% | 17.264,00 |
| 16.04.2024 | 2,29 | 2,31 | 2,28 | 2,29 | -1,83% | 42.554,00 |
| 15.04.2024 | 2,30 | 2,33 | 2,30 | 2,33 | 0,54% | 126.711,00 |
| 12.04.2024 | 2,34 | 2,36 | 2,31 | 2,32 | -0,32% | 43.429,00 |
| 11.04.2024 | 2,34 | 2,34 | 2,30 | 2,32 | -0,32% | 27.353,00 |
| 10.04.2024 | 2,32 | 2,36 | 2,32 | 2,33 | 0,65% | 36.718,00 |
| 09.04.2024 | 2,34 | 2,36 | 2,31 | 2,32 | -1,07% | 103.934,00 |
| 08.04.2024 | 2,35 | 2,36 | 2,34 | 2,34 | 0,65% | 140.817,00 |
| 05.04.2024 | 2,28 | 2,33 | 2,28 | 2,33 | 0,22% | 37.044,00 |
| 04.04.2024 | 2,28 | 2,32 | 2,28 | 2,32 | 2,88% | 39.016,00 |
| 03.04.2024 | 2,25 | 2,27 | 2,23 | 2,26 | 0,89% | 25.344,00 |
| 02.04.2024 | 2,29 | 2,29 | 2,21 | 2,24 | -1,19% | 17.161,00 |
| 28.03.2024 | 2,24 | 2,27 | 2,23 | 2,26 | 2,12% | 20.489,00 |
| 27.03.2024 | 2,24 | 2,25 | 2,21 | 2,22 | -1,56% | 9.960,00 |
| 26.03.2024 | 2,22 | 2,27 | 2,22 | 2,25 | 0,90% | 29.304,00 |
| 25.03.2024 | 2,29 | 2,29 | 2,22 | 2,23 | -2,66% | 11.430,00 |
| 22.03.2024 | 2,32 | 2,32 | 2,29 | 2,29 | -1,16% | 46.761,00 |
| 21.03.2024 | 2,31 | 2,33 | 2,30 | 2,32 | 1,13% | 8.425,00 |
| 20.03.2024 | 2,31 | 2,31 | 2,28 | 2,29 | -1,97% | 7.838,00 |
| 19.03.2024 | 2,38 | 2,38 | 2,33 | 2,34 | -1,35% | 5.923,00 |
| 18.03.2024 | 2,35 | 2,38 | 2,32 | 2,37 | -2,55% | 14.100,00 |
| 15.03.2024 | 2,42 | 2,44 | 2,42 | 2,43 | -0,25% | 8.271,00 |
| 14.03.2024 | 2,44 | 2,45 | 2,42 | 2,44 | -0,45% | 15.416,00 |
| 13.03.2024 | 2,40 | 2,46 | 2,40 | 2,45 | 2,13% | 25.091,00 |
| 12.03.2024 | 2,38 | 2,40 | 2,37 | 2,40 | 1,48% | 8.245,00 |
| 11.03.2024 | 2,38 | 2,41 | 2,36 | 2,36 | -1,01% | 2.857,00 |
| 08.03.2024 | 2,38 | 2,39 | 2,37 | 2,39 | -0,87% | 10.349,00 |
| 07.03.2024 | 2,40 | 2,43 | 2,40 | 2,41 | -0,25% | 22.666,00 |
| 06.03.2024 | 2,37 | 2,45 | 2,37 | 2,41 | 1,94% | 18.289,00 |
| 05.03.2024 | 2,35 | 2,37 | 2,34 | 2,37 | 0,42% | 7.324,00 |
| 04.03.2024 | 2,39 | 2,40 | 2,34 | 2,36 | -0,51% | 12.051,00 |
| 01.03.2024 | 2,37 | 2,38 | 2,36 | 2,37 | 0,34% | 45.485,00 |
| 29.02.2024 | 2,45 | 2,45 | 2,36 | 2,36 | -1,38% | 14.920,00 |
| 28.02.2024 | 2,45 | 2,45 | 2,37 | 2,40 | -0,54% | 15.259,00 |
| 27.02.2024 | 2,41 | 2,43 | 2,39 | 2,41 | -0,86% | 7.478,00 |
| 26.02.2024 | 2,45 | 2,46 | 2,42 | 2,43 | -0,53% | 8.788,00 |
| 23.02.2024 | 2,50 | 2,51 | 2,44 | 2,44 | -3,13% | 11.668,00 |
| 22.02.2024 | 2,48 | 2,54 | 2,48 | 2,52 | 1,37% | 1.802,00 |
| 21.02.2024 | 2,48 | 2,51 | 2,48 | 2,49 | 0,73% | 7.687,00 |
| 20.02.2024 | 2,44 | 2,48 | 2,44 | 2,47 | 1,27% | 28.884,00 |
| 19.02.2024 | 2,44 | 2,45 | 2,42 | 2,44 | 0,83% | 3.177,00 |
| 16.02.2024 | 2,46 | 2,46 | 2,42 | 2,42 | 0,17% | 4.226,00 |
| 15.02.2024 | 2,41 | 2,43 | 2,39 | 2,41 | 0,37% | 10.467,00 |
| 14.02.2024 | 2,41 | 2,44 | 2,41 | 2,41 | 0,29% | 18.524,00 |
| 13.02.2024 | 2,45 | 2,45 | 2,37 | 2,40 | -2,52% | 7.786,00 |
| 12.02.2024 | 2,45 | 2,48 | 2,43 | 2,46 | 0,65% | 16.611,00 |
| 09.02.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -1,77% | 10.186,00 |
| 08.02.2024 | 2,52 | 2,52 | 2,48 | 2,49 | -0,16% | 6.620,00 |
| 07.02.2024 | 2,50 | 2,51 | 2,49 | 2,49 | -1,31% | 43.116,00 |
| 06.02.2024 | 2,52 | 2,54 | 2,49 | 2,53 | -0,04% | 23.177,00 |
| 05.02.2024 | 2,59 | 2,59 | 2,51 | 2,53 | -2,62% | 16.295,00 |
| 02.02.2024 | 2,59 | 2,61 | 2,58 | 2,59 | 0,82% | 4.690,00 |
| 01.02.2024 | 2,58 | 2,62 | 2,56 | 2,57 | -0,89% | 9.445,00 |
| 31.01.2024 | 2,58 | 2,61 | 2,58 | 2,60 | -0,15% | 7.315,00 |
| 30.01.2024 | 2,60 | 2,61 | 2,59 | 2,60 | 0,00% | 6.283,00 |
| 29.01.2024 | 2,59 | 2,61 | 2,59 | 2,60 | 0,15% | 8.468,00 |
| 26.01.2024 | 2,58 | 2,62 | 2,58 | 2,60 | 0,78% | 6.993,00 |
| 25.01.2024 | 2,60 | 2,60 | 2,55 | 2,58 | -0,85% | 8.348,00 |
| 24.01.2024 | 2,62 | 2,63 | 2,57 | 2,60 | -0,92% | 18.643,00 |
| 23.01.2024 | 2,73 | 2,73 | 2,62 | 2,62 | -3,03% | 17.377,00 |
| 22.01.2024 | 2,69 | 2,74 | 2,69 | 2,70 | 1,88% | 56.938,00 |
| 19.01.2024 | 2,66 | 2,69 | 2,64 | 2,65 | -0,67% | 40.044,00 |
| 18.01.2024 | 2,67 | 2,70 | 2,66 | 2,67 | 0,91% | 10.646,00 |
| 17.01.2024 | 2,53 | 2,67 | 2,50 | 2,65 | 3,68% | 40.405,00 |
| 16.01.2024 | 2,49 | 2,56 | 2,49 | 2,55 | 1,67% | 9.053,00 |
| 15.01.2024 | 2,51 | 2,51 | 2,48 | 2,51 | 0,64% | 11.746,00 |
| 12.01.2024 | 2,51 | 2,53 | 2,49 | 2,50 | 0,48% | 17.198,00 |
| 11.01.2024 | 2,56 | 2,57 | 2,48 | 2,48 | -2,97% | 41.442,00 |
| 10.01.2024 | 2,56 | 2,57 | 2,53 | 2,56 | 0,00% | 55.946,00 |
| 09.01.2024 | 2,59 | 2,60 | 2,55 | 2,56 | -1,61% | 22.247,00 |
| 08.01.2024 | 2,53 | 2,61 | 2,52 | 2,60 | 1,52% | 19.293,00 |