£2,473
0,96%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 2,82 | 2,83 | 2,77 | 2,78 | -0,89% | 39.658,00 |
| 07.10.2024 | 2,86 | 2,86 | 2,79 | 2,81 | -1,41% | 34.483,00 |
| 04.10.2024 | 2,83 | 2,85 | 2,80 | 2,85 | -0,09% | 51.024,00 |
| 03.10.2024 | 2,89 | 2,89 | 2,84 | 2,85 | -0,18% | 50.295,00 |
| 02.10.2024 | 2,96 | 2,96 | 2,85 | 2,85 | -3,14% | 12.048,00 |
| 01.10.2024 | 2,96 | 2,96 | 2,93 | 2,95 | 0,68% | 35.121,00 |
| 30.09.2024 | 3,01 | 3,01 | 2,92 | 2,93 | -2,01% | 16.479,00 |
| 27.09.2024 | 3,03 | 3,05 | 2,98 | 2,99 | -1,97% | 23.887,00 |
| 26.09.2024 | 3,05 | 3,07 | 3,04 | 3,05 | 2,35% | 9.976,00 |
| 25.09.2024 | 3,03 | 3,09 | 2,98 | 2,98 | -2,14% | 11.902,00 |
| 24.09.2024 | 3,02 | 3,04 | 3,01 | 3,04 | 0,16% | 51.238,00 |
| 23.09.2024 | 3,00 | 3,04 | 2,96 | 3,04 | 1,85% | 12.864,00 |
| 20.09.2024 | 2,96 | 2,99 | 2,93 | 2,98 | 0,59% | 33.083,00 |
| 19.09.2024 | 2,97 | 2,97 | 2,95 | 2,96 | 0,42% | 29.263,00 |
| 18.09.2024 | 2,99 | 2,99 | 2,94 | 2,95 | -0,84% | 4.893,00 |
| 17.09.2024 | 2,99 | 3,01 | 2,98 | 2,98 | 0,00% | 16.241,00 |
| 16.09.2024 | 2,97 | 2,99 | 2,96 | 2,98 | 0,00% | 10.732,00 |
| 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 |