£3,002
0,89%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 2,97 | 3,01 | 2,97 | 2,99 | 0,58% | - |
| 13.09.2024 | 2,92 | 2,98 | 2,92 | 2,98 | 1,71% | 23.933,00 |
| 12.09.2024 | 2,92 | 2,95 | 2,90 | 2,93 | 1,39% | 24.363,00 |
| 11.09.2024 | 2,90 | 2,93 | 2,89 | 2,89 | -1,20% | 73.500,00 |
| 10.09.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 1,92% | 24.738,00 |
| 09.09.2024 | 2,88 | 2,88 | 2,85 | 2,87 | 1,42% | 8.914,00 |
| 06.09.2024 | 2,83 | 2,88 | 2,83 | 2,83 | -1,31% | 6.884,00 |
| 05.09.2024 | 2,86 | 2,87 | 2,83 | 2,86 | 0,79% | 6.863,00 |
| 04.09.2024 | 2,80 | 2,85 | 2,80 | 2,84 | -0,35% | 12.959,00 |
| 03.09.2024 | 2,93 | 2,93 | 2,85 | 2,85 | -3,55% | 3.192,00 |
| 02.09.2024 | 2,96 | 2,97 | 2,95 | 2,96 | -1,01% | 2.187,00 |
| 30.08.2024 | 2,98 | 3,00 | 2,96 | 2,99 | 0,34% | 34.345,00 |
| 29.08.2024 | 3,01 | 3,03 | 2,97 | 2,98 | -1,24% | 9.192,00 |
| 28.08.2024 | 3,07 | 3,07 | 3,00 | 3,01 | -2,03% | 24.601,00 |
| 27.08.2024 | 3,09 | 3,10 | 3,05 | 3,08 | -1,02% | 18.793,00 |
| 26.08.2024 | 3,11 | 3,12 | 3,11 | 3,11 | 1,03% | - |
| 23.08.2024 | 3,09 | 3,09 | 3,05 | 3,08 | -0,81% | 8.328,00 |
| 22.08.2024 | 3,11 | 3,13 | 3,09 | 3,10 | 0,32% | 19.382,00 |
| 21.08.2024 | 3,02 | 3,09 | 3,00 | 3,09 | 2,06% | 28.617,00 |
| 20.08.2024 | 3,09 | 3,09 | 3,03 | 3,03 | -0,74% | 12.352,00 |
| 19.08.2024 | 3,04 | 3,08 | 3,02 | 3,05 | -0,16% | 18.994,00 |
| 16.08.2024 | 3,10 | 3,11 | 3,03 | 3,06 | -1,69% | 70.933,00 |
| 15.08.2024 | 3,10 | 3,15 | 3,09 | 3,11 | 0,16% | 16.737,00 |
| 14.08.2024 | 3,13 | 3,13 | 3,08 | 3,10 | 1,39% | 49.874,00 |
| 13.08.2024 | 3,07 | 3,08 | 3,06 | 3,06 | -0,81% | 26.515,00 |
| 12.08.2024 | 3,07 | 3,09 | 3,03 | 3,09 | 1,82% | 8.417,00 |
| 09.08.2024 | 3,02 | 3,07 | 3,02 | 3,03 | 0,17% | 6.092,00 |
| 08.08.2024 | 3,01 | 3,03 | 2,97 | 3,03 | 0,50% | 19.152,00 |
| 07.08.2024 | 2,97 | 3,02 | 2,93 | 3,01 | 2,03% | 48.165,00 |
| 06.08.2024 | 2,97 | 2,97 | 2,88 | 2,95 | 1,20% | 30.231,00 |
| 05.08.2024 | 2,93 | 2,94 | 2,85 | 2,92 | -3,32% | 22.779,00 |
| 02.08.2024 | 3,12 | 3,14 | 3,01 | 3,02 | -3,05% | 72.459,00 |
| 01.08.2024 | 3,09 | 3,18 | 3,09 | 3,11 | -0,16% | 13.832,00 |
| 31.07.2024 | 3,18 | 3,19 | 3,11 | 3,12 | -1,58% | 55.088,00 |
| 30.07.2024 | 3,08 | 3,17 | 3,08 | 3,17 | 3,09% | 26.275,00 |
| 29.07.2024 | 3,16 | 3,19 | 3,07 | 3,07 | -2,07% | 57.096,00 |
| 26.07.2024 | 3,07 | 3,15 | 3,07 | 3,14 | 3,13% | 65.679,00 |
| 25.07.2024 | 3,01 | 3,05 | 2,98 | 3,04 | 0,83% | 26.236,00 |
| 24.07.2024 | 3,04 | 3,05 | 3,01 | 3,02 | -0,50% | 13.843,00 |
| 23.07.2024 | 3,00 | 3,04 | 3,00 | 3,03 | 1,17% | 4.780,00 |
| 22.07.2024 | 2,99 | 3,01 | 2,99 | 3,00 | 0,17% | 27.038,00 |
| 19.07.2024 | 3,00 | 3,00 | 2,97 | 2,99 | -0,58% | 8.787,00 |
| 18.07.2024 | 3,01 | 3,05 | 3,01 | 3,01 | -0,74% | 33.164,00 |
| 17.07.2024 | 3,03 | 3,04 | 3,00 | 3,03 | 0,08% | 12.943,00 |
| 16.07.2024 | 3,01 | 3,04 | 3,01 | 3,03 | 0,08% | 27.171,00 |
| 15.07.2024 | 3,01 | 3,03 | 3,01 | 3,03 | 0,67% | 9.851,00 |
| 12.07.2024 | 3,04 | 3,05 | 3,01 | 3,01 | 0,00% | 32.993,00 |
| 11.07.2024 | 2,94 | 3,02 | 2,94 | 3,01 | 1,01% | 11.775,00 |
| 10.07.2024 | 2,97 | 2,99 | 2,94 | 2,98 | 1,54% | 21.255,00 |
| 09.07.2024 | 2,95 | 2,97 | 2,91 | 2,93 | 0,69% | 18.283,00 |
| 08.07.2024 | 2,92 | 2,93 | 2,88 | 2,91 | 0,34% | 35.026,00 |
| 05.07.2024 | 2,91 | 2,99 | 2,90 | 2,90 | 1,05% | 45.167,00 |
| 04.07.2024 | 2,88 | 2,89 | 2,85 | 2,87 | 1,06% | 44.925,00 |
| 03.07.2024 | 2,83 | 2,85 | 2,82 | 2,84 | 0,53% | 41.670,00 |
| 02.07.2024 | 2,85 | 2,85 | 2,81 | 2,83 | -1,40% | 9.938,00 |
| 01.07.2024 | 2,87 | 2,88 | 2,85 | 2,87 | 1,60% | 13.287,00 |
| 28.06.2024 | 2,89 | 2,90 | 2,82 | 2,82 | -2,42% | 18.577,00 |
| 27.06.2024 | 2,91 | 2,91 | 2,89 | 2,89 | -0,52% | 7.703,00 |
| 26.06.2024 | 2,91 | 2,94 | 2,90 | 2,91 | -0,17% | 23.362,00 |
| 25.06.2024 | 2,92 | 2,94 | 2,90 | 2,91 | -1,36% | 18.176,00 |
| 24.06.2024 | 2,98 | 3,01 | 2,95 | 2,95 | -1,01% | 13.571,00 |
| 21.06.2024 | 2,95 | 3,01 | 2,94 | 2,98 | 0,51% | 129.281,00 |
| 20.06.2024 | 2,99 | 2,99 | 2,95 | 2,97 | 0,17% | 10.194,00 |
| 19.06.2024 | 3,00 | 3,01 | 2,96 | 2,96 | -1,74% | 22.377,00 |
| 18.06.2024 | 3,01 | 3,01 | 2,99 | 3,01 | 0,33% | 33.397,00 |
| 17.06.2024 | 2,95 | 3,01 | 2,93 | 3,00 | 1,37% | 4.302,00 |
| 14.06.2024 | 2,99 | 3,01 | 2,95 | 2,96 | -1,76% | 8.380,00 |
| 13.06.2024 | 3,05 | 3,06 | 3,02 | 3,02 | -2,11% | 91.502,00 |
| 12.06.2024 | 3,06 | 3,09 | 3,03 | 3,08 | 0,82% | 54.103,00 |
| 11.06.2024 | 3,09 | 3,12 | 3,06 | 3,06 | -0,65% | 21.476,00 |
| 10.06.2024 | 3,08 | 3,11 | 3,07 | 3,08 | -0,65% | 24.030,00 |
| 07.06.2024 | 3,06 | 3,11 | 3,04 | 3,10 | 0,98% | 15.948,00 |
| 06.06.2024 | 3,09 | 3,09 | 3,05 | 3,07 | 0,00% | 12.058,00 |
| 05.06.2024 | 3,11 | 3,11 | 3,05 | 3,07 | -1,22% | 12.314,00 |
| 04.06.2024 | 3,08 | 3,11 | 3,04 | 3,10 | 0,42% | 13.016,00 |
| 03.06.2024 | 3,10 | 3,13 | 3,07 | 3,09 | 0,98% | 13.351,00 |
| 31.05.2024 | 3,05 | 3,09 | 3,05 | 3,06 | -1,37% | 15.916,00 |
| 30.05.2024 | 3,06 | 3,13 | 3,06 | 3,10 | 2,39% | 75.729,00 |
| 29.05.2024 | 3,00 | 3,06 | 2,99 | 3,03 | 1,76% | 57.936,00 |
| 28.05.2024 | 3,02 | 3,05 | 2,97 | 2,98 | -2,26% | 45.529,00 |
| 27.05.2024 | 3,04 | 3,05 | 3,04 | 3,05 | 1,21% | - |
| 24.05.2024 | 2,97 | 3,01 | 2,96 | 3,01 | 1,35% | 53.534,00 |
| 23.05.2024 | 2,95 | 2,99 | 2,93 | 2,97 | 1,37% | 74.034,00 |
| 22.05.2024 | 2,82 | 3,04 | 2,82 | 2,93 | 9,74% | 159.886,00 |
| 21.05.2024 | 2,65 | 2,68 | 2,65 | 2,67 | -0,56% | 53.701,00 |
| 20.05.2024 | 2,64 | 2,69 | 2,64 | 2,69 | 1,90% | 16.733,00 |
| 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 |