8,275€
7,47%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,45 | 8,10 | 7,45 | 8,10 | 5,19% | - |
| 21.08.2025 | 8,90 | 8,90 | 7,30 | 7,70 | -38,89% | 6.135,00 |
| 20.08.2025 | 12,90 | 12,90 | 12,60 | 12,60 | 0,00% | 441,00 |
| 19.08.2025 | 12,40 | 12,60 | 12,30 | 12,60 | 1,61% | - |
| 18.08.2025 | 12,50 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 15.08.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,81% | - |
| 14.08.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | - |
| 13.08.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 12.08.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 11.08.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 3,36% | - |
| 08.08.2025 | 12,00 | 12,10 | 11,90 | 11,90 | -0,83% | - |
| 07.08.2025 | 11,80 | 12,00 | 11,70 | 12,00 | 2,56% | - |
| 06.08.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -0,85% | - |
| 05.08.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 0,00% | - |
| 04.08.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 0,00% | - |
| 01.08.2025 | 11,90 | 11,90 | 11,70 | 11,80 | 0,00% | - |
| 31.07.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | - |
| 30.07.2025 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | - |
| 29.07.2025 | 12,10 | 12,30 | 12,00 | 12,00 | -2,44% | - |
| 28.07.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 0,82% | - |
| 25.07.2025 | 12,30 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 24.07.2025 | 12,30 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 23.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 22.07.2025 | 12,30 | 12,30 | 12,20 | 12,30 | 1,65% | - |
| 21.07.2025 | 12,30 | 12,30 | 12,10 | 12,10 | 0,00% | - |
| 18.07.2025 | 11,90 | 12,10 | 11,70 | 12,10 | 3,42% | - |
| 17.07.2025 | 11,60 | 11,70 | 11,50 | 11,70 | 0,86% | - |
| 16.07.2025 | 12,10 | 12,10 | 11,60 | 11,60 | -2,52% | - |
| 15.07.2025 | 12,00 | 12,00 | 11,80 | 11,90 | 0,00% | - |
| 14.07.2025 | 12,20 | 12,20 | 11,90 | 11,90 | -1,65% | - |
| 11.07.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -0,82% | - |
| 10.07.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 09.07.2025 | 12,50 | 12,50 | 12,20 | 12,30 | 1,65% | - |
| 08.07.2025 | 12,60 | 12,60 | 12,10 | 12,10 | -3,20% | - |
| 07.07.2025 | 12,80 | 12,80 | 12,50 | 12,50 | 0,00% | - |
| 04.07.2025 | 12,90 | 12,90 | 12,50 | 12,50 | -0,79% | - |
| 03.07.2025 | 12,60 | 12,60 | 12,50 | 12,60 | 1,61% | - |
| 02.07.2025 | 12,80 | 12,80 | 12,40 | 12,40 | -0,80% | - |
| 01.07.2025 | 12,50 | 12,60 | 12,50 | 12,50 | -1,57% | - |
| 30.06.2025 | 12,90 | 12,90 | 12,00 | 12,70 | -1,55% | - |
| 27.06.2025 | 12,90 | 12,90 | 12,70 | 12,90 | 2,38% | - |
| 26.06.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 25.06.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -1,55% | - |
| 24.06.2025 | 12,60 | 13,50 | 12,60 | 12,90 | 4,88% | 50,00 |
| 23.06.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -2,38% | - |
| 20.06.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | - |
| 19.06.2025 | 12,80 | 12,80 | 12,40 | 12,50 | 0,00% | - |
| 18.06.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -0,79% | - |
| 17.06.2025 | 12,80 | 12,80 | 12,60 | 12,60 | 0,00% | - |
| 16.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 13.06.2025 | 13,00 | 13,00 | 12,40 | 12,40 | -0,80% | - |
| 12.06.2025 | 12,60 | 12,60 | 12,30 | 12,50 | 0,81% | - |
| 11.06.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 10.06.2025 | 12,70 | 12,70 | 12,50 | 12,50 | 0,00% | - |
| 09.06.2025 | 12,50 | 12,50 | 12,30 | 12,50 | 0,81% | - |
| 06.06.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 05.06.2025 | 12,50 | 12,50 | 12,40 | 12,50 | 1,63% | - |
| 04.06.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 2,50% | - |
| 03.06.2025 | 12,20 | 12,20 | 11,90 | 12,00 | 0,84% | - |
| 02.06.2025 | 12,50 | 12,50 | 11,90 | 11,90 | -4,03% | - |
| 30.05.2025 | 12,40 | 12,40 | 12,20 | 12,40 | 1,64% | - |
| 29.05.2025 | 12,50 | 12,60 | 12,20 | 12,20 | -1,61% | - |
| 28.05.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 27.05.2025 | 12,00 | 12,50 | 12,00 | 12,50 | 3,31% | - |
| 26.05.2025 | 12,20 | 12,20 | 12,00 | 12,10 | 0,83% | - |
| 23.05.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 22.05.2025 | 12,40 | 12,40 | 11,90 | 12,10 | -1,63% | - |
| 21.05.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 0,00% | - |
| 20.05.2025 | 12,20 | 12,30 | 12,10 | 12,30 | 2,50% | - |
| 19.05.2025 | 12,20 | 12,20 | 11,90 | 12,00 | 0,00% | - |
| 16.05.2025 | 12,00 | 12,00 | 11,90 | 12,00 | 1,69% | - |
| 15.05.2025 | 12,10 | 12,10 | 11,70 | 11,80 | -0,84% | - |
| 14.05.2025 | 12,00 | 12,00 | 11,80 | 11,90 | -5,56% | - |
| 13.05.2025 | 11,80 | 12,60 | 11,80 | 12,60 | 9,57% | - |
| 12.05.2025 | 11,40 | 11,60 | 11,40 | 11,50 | 1,77% | - |
| 09.05.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -3,42% | - |
| 08.05.2025 | 11,10 | 11,70 | 11,10 | 11,70 | 8,33% | - |
| 07.05.2025 | 10,80 | 10,80 | 10,50 | 10,80 | 2,86% | - |
| 06.05.2025 | 10,80 | 10,80 | 10,50 | 10,50 | -0,94% | - |
| 05.05.2025 | 10,90 | 10,90 | 10,60 | 10,60 | 0,00% | - |
| 02.05.2025 | 10,90 | 10,90 | 10,60 | 10,60 | 1,92% | - |
| 30.04.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -1,89% | - |
| 29.04.2025 | 10,90 | 10,90 | 10,60 | 10,60 | -1,85% | - |
| 28.04.2025 | 10,70 | 10,80 | 10,60 | 10,80 | 2,86% | - |
| 25.04.2025 | 10,50 | 10,50 | 10,40 | 10,50 | 2,94% | 292,00 |
| 24.04.2025 | 10,60 | 10,60 | 10,20 | 10,20 | -1,92% | - |
| 23.04.2025 | 10,40 | 10,50 | 10,40 | 10,40 | 0,97% | - |
| 22.04.2025 | 10,90 | 10,90 | 10,20 | 10,30 | -2,83% | - |
| 17.04.2025 | 10,70 | 10,80 | 10,60 | 10,60 | 0,00% | - |
| 16.04.2025 | 10,80 | 11,20 | 10,60 | 10,60 | -2,75% | - |
| 15.04.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 0,93% | - |
| 14.04.2025 | 10,70 | 10,80 | 10,60 | 10,80 | 2,86% | - |
| 11.04.2025 | 11,00 | 11,00 | 10,50 | 10,50 | -2,78% | - |
| 10.04.2025 | 10,70 | 11,20 | 10,70 | 10,80 | 5,88% | - |
| 09.04.2025 | 10,80 | 10,80 | 10,20 | 10,20 | -4,67% | - |
| 08.04.2025 | 10,70 | 10,70 | 10,40 | 10,70 | 2,88% | - |
| 07.04.2025 | 10,70 | 10,70 | 10,10 | 10,40 | -5,45% | - |
| 04.04.2025 | 11,80 | 11,80 | 11,00 | 11,00 | -6,78% | - |
| 03.04.2025 | 12,10 | 12,10 | 11,80 | 11,80 | -0,84% | - |
| 02.04.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | - |