16,750€
2,13%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,90 | 16,40 | 15,90 | 16,40 | 0,00% | - |
| 16.10.2024 | 15,90 | 16,40 | 15,90 | 16,40 | 0,00% | - |
| 15.10.2024 | 16,10 | 16,50 | 16,10 | 16,40 | 0,00% | - |
| 14.10.2024 | 16,10 | 16,50 | 16,10 | 16,40 | 0,00% | - |
| 11.10.2024 | 16,00 | 16,40 | 16,00 | 16,40 | -0,61% | - |
| 10.10.2024 | 17,30 | 17,30 | 16,40 | 16,50 | -2,65% | 240,00 |
| 09.10.2024 | 16,95 | 17,10 | 16,90 | 16,95 | -0,29% | - |
| 08.10.2024 | 17,15 | 17,25 | 16,90 | 17,00 | -0,87% | - |
| 07.10.2024 | 17,35 | 17,50 | 16,95 | 17,15 | -1,15% | - |
| 04.10.2024 | 16,95 | 17,40 | 16,90 | 17,35 | 2,06% | - |
| 03.10.2024 | 17,05 | 17,10 | 16,75 | 17,00 | -0,87% | - |
| 02.10.2024 | 17,40 | 17,50 | 17,10 | 17,15 | -1,44% | - |
| 01.10.2024 | 17,70 | 17,80 | 17,30 | 17,40 | -2,25% | - |
| 30.09.2024 | 18,10 | 18,10 | 17,75 | 17,80 | -1,66% | - |
| 27.09.2024 | 17,95 | 18,15 | 17,80 | 18,10 | 2,26% | - |
| 26.09.2024 | 17,45 | 18,00 | 17,45 | 17,70 | 1,43% | - |
| 25.09.2024 | 17,40 | 17,60 | 17,35 | 17,45 | 0,58% | - |
| 24.09.2024 | 17,30 | 17,50 | 17,30 | 17,35 | 0,58% | - |
| 23.09.2024 | 16,90 | 17,30 | 16,70 | 17,25 | 2,37% | - |
| 20.09.2024 | 17,20 | 17,25 | 16,65 | 16,85 | -2,03% | - |
| 19.09.2024 | 17,10 | 17,45 | 17,10 | 17,20 | 0,88% | - |
| 18.09.2024 | 16,90 | 17,05 | 16,70 | 17,05 | 1,19% | - |
| 17.09.2024 | 16,55 | 17,00 | 16,55 | 16,85 | 1,81% | - |
| 16.09.2024 | 16,65 | 16,65 | 16,45 | 16,55 | -0,30% | - |
| 13.09.2024 | 16,25 | 16,65 | 16,20 | 16,60 | 3,75% | - |
| 12.09.2024 | 16,25 | 16,45 | 16,00 | 16,00 | 14,29% | - |
| 11.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 10.09.2024 | 14,00 | 14,50 | 14,00 | 14,40 | -0,69% | - |
| 09.09.2024 | 14,20 | 14,50 | 14,20 | 14,50 | -1,36% | - |
| 06.09.2024 | 14,60 | 14,90 | 14,60 | 14,70 | 0,68% | - |
| 05.09.2024 | 14,80 | 15,10 | 14,60 | 14,60 | -3,95% | 120,00 |
| 04.09.2024 | 15,00 | 15,20 | 15,00 | 15,20 | -0,65% | - |
| 03.09.2024 | 14,70 | 15,40 | 14,70 | 15,30 | 2,68% | - |
| 02.09.2024 | 14,70 | 14,90 | 14,70 | 14,90 | -1,32% | - |
| 30.08.2024 | 14,70 | 15,10 | 14,70 | 15,10 | 0,67% | - |
| 29.08.2024 | 14,40 | 15,00 | 14,40 | 15,00 | 0,67% | - |
| 28.08.2024 | 14,60 | 14,90 | 14,60 | 14,90 | -0,67% | - |
| 27.08.2024 | 14,40 | 15,00 | 14,40 | 15,00 | 3,45% | - |
| 26.08.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 23.08.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 0,69% | - |
| 22.08.2024 | 14,00 | 14,50 | 14,00 | 14,50 | 2,11% | - |
| 21.08.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 0,71% | - |
| 20.08.2024 | 13,90 | 14,30 | 13,90 | 14,10 | -0,70% | - |
| 19.08.2024 | 13,70 | 14,20 | 13,70 | 14,20 | 0,71% | - |
| 16.08.2024 | 13,90 | 14,30 | 13,90 | 14,10 | -0,70% | - |
| 15.08.2024 | 13,70 | 14,20 | 13,70 | 14,20 | 0,00% | - |
| 14.08.2024 | 13,70 | 14,20 | 13,70 | 14,20 | 1,43% | - |
| 13.08.2024 | 13,70 | 14,30 | 13,70 | 14,00 | 1,45% | - |
| 12.08.2024 | 13,50 | 13,90 | 13,50 | 13,80 | 0,73% | - |
| 09.08.2024 | 13,30 | 13,80 | 13,30 | 13,70 | -0,72% | - |
| 08.08.2024 | 13,60 | 13,80 | 13,60 | 13,80 | -2,13% | - |
| 07.08.2024 | 14,00 | 14,40 | 14,00 | 14,10 | -0,70% | - |
| 06.08.2024 | 14,00 | 14,40 | 14,00 | 14,20 | 0,71% | - |
| 05.08.2024 | 14,00 | 14,20 | 14,00 | 14,10 | -3,42% | - |
| 02.08.2024 | 14,90 | 15,10 | 14,60 | 14,60 | -6,41% | - |
| 01.08.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 2,63% | - |
| 31.07.2024 | 14,80 | 15,40 | 14,80 | 15,20 | 0,66% | - |
| 30.07.2024 | 14,80 | 15,20 | 14,80 | 15,10 | -1,31% | - |
| 29.07.2024 | 14,90 | 15,30 | 14,90 | 15,30 | 1,32% | - |
| 26.07.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 2,72% | - |
| 25.07.2024 | 14,50 | 14,70 | 14,50 | 14,70 | -2,00% | - |
| 24.07.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 0,67% | - |
| 23.07.2024 | 14,70 | 15,00 | 14,70 | 14,90 | -0,67% | - |
| 22.07.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 0,67% | - |
| 19.07.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | - |
| 18.07.2024 | 14,20 | 14,90 | 14,20 | 14,90 | 2,76% | - |
| 17.07.2024 | 14,30 | 14,60 | 14,30 | 14,50 | 1,40% | - |
| 16.07.2024 | 13,90 | 14,30 | 13,90 | 14,30 | 1,42% | - |
| 15.07.2024 | 13,90 | 14,10 | 13,90 | 14,10 | -0,70% | - |
| 12.07.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 2,90% | - |
| 11.07.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 10.07.2024 | 13,20 | 13,70 | 13,20 | 13,70 | 0,74% | - |
| 09.07.2024 | 13,60 | 13,90 | 13,60 | 13,60 | -2,16% | - |
| 08.07.2024 | 13,60 | 14,00 | 13,60 | 13,90 | 0,00% | - |
| 05.07.2024 | 13,30 | 13,90 | 13,30 | 13,90 | 2,21% | - |
| 04.07.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 0,74% | - |
| 03.07.2024 | 12,90 | 13,50 | 12,90 | 13,50 | 3,05% | - |
| 02.07.2024 | 12,90 | 13,10 | 12,90 | 13,10 | -1,50% | - |
| 01.07.2024 | 12,90 | 13,40 | 12,90 | 13,30 | 0,00% | - |
| 28.06.2024 | 13,10 | 13,50 | 13,10 | 13,30 | 0,00% | - |
| 27.06.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 26.06.2024 | 13,10 | 13,40 | 13,10 | 13,20 | -1,49% | - |
| 25.06.2024 | 13,60 | 13,70 | 13,40 | 13,40 | -2,19% | - |
| 24.06.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 0,74% | - |
| 21.06.2024 | 13,30 | 13,80 | 13,30 | 13,60 | 0,00% | - |
| 20.06.2024 | 13,50 | 13,80 | 13,50 | 13,60 | -1,45% | - |
| 19.06.2024 | 13,60 | 13,90 | 13,60 | 13,80 | -0,72% | - |
| 18.06.2024 | 13,50 | 13,90 | 13,50 | 13,90 | 0,72% | - |
| 17.06.2024 | 13,20 | 13,80 | 13,20 | 13,80 | 0,73% | - |
| 14.06.2024 | 13,50 | 13,90 | 13,50 | 13,70 | -0,72% | - |
| 13.06.2024 | 13,70 | 13,90 | 13,70 | 13,80 | -1,43% | - |
| 12.06.2024 | 13,50 | 14,00 | 13,50 | 14,00 | 0,72% | - |
| 11.06.2024 | 13,50 | 13,90 | 13,50 | 13,90 | 0,72% | - |
| 10.06.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 1,47% | - |
| 07.06.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 0,00% | - |
| 06.06.2024 | 13,00 | 13,60 | 13,00 | 13,60 | 0,74% | - |
| 05.06.2024 | 13,00 | 13,70 | 13,00 | 13,50 | 1,50% | - |
| 04.06.2024 | 13,10 | 13,40 | 13,10 | 13,30 | -2,21% | - |
| 03.06.2024 | 13,00 | 13,60 | 13,00 | 13,60 | 0,74% | - |
| 31.05.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 0,75% | - |