10,500€
-4,55%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,20 | 11,35 | 10,55 | 10,70 | -2,73% | - |
| 10.04.2025 | 11,00 | 11,50 | 10,95 | 11,00 | 3,77% | - |
| 09.04.2025 | 10,45 | 10,65 | 10,25 | 10,60 | -1,85% | - |
| 08.04.2025 | 10,90 | 11,05 | 10,55 | 10,80 | 2,37% | - |
| 07.04.2025 | 10,90 | 11,25 | 10,25 | 10,55 | -4,52% | - |
| 04.04.2025 | 12,10 | 12,10 | 11,00 | 11,05 | -8,68% | - |
| 03.04.2025 | 12,15 | 12,40 | 12,00 | 12,10 | -2,02% | - |
| 02.04.2025 | 11,90 | 12,35 | 11,90 | 12,35 | 2,07% | - |
| 01.04.2025 | 12,20 | 12,35 | 12,10 | 12,10 | 0,00% | - |
| 31.03.2025 | 12,20 | 12,55 | 12,10 | 12,10 | -3,59% | - |
| 28.03.2025 | 13,05 | 13,40 | 12,55 | 12,55 | -4,20% | - |
| 27.03.2025 | 13,10 | 13,20 | 12,90 | 13,10 | 0,00% | - |
| 26.03.2025 | 13,05 | 13,10 | 12,90 | 13,10 | 0,38% | - |
| 25.03.2025 | 12,85 | 13,10 | 12,80 | 13,05 | 1,56% | - |
| 24.03.2025 | 12,70 | 12,90 | 12,70 | 12,85 | 0,39% | - |
| 21.03.2025 | 12,90 | 13,00 | 12,60 | 12,80 | -0,39% | - |
| 20.03.2025 | 12,60 | 13,00 | 12,60 | 12,85 | -0,77% | - |
| 19.03.2025 | 12,80 | 12,95 | 12,70 | 12,95 | 1,17% | - |
| 18.03.2025 | 12,60 | 12,90 | 12,50 | 12,80 | 1,19% | - |
| 17.03.2025 | 12,40 | 12,80 | 12,40 | 12,65 | -0,39% | - |
| 14.03.2025 | 12,40 | 12,80 | 12,40 | 12,70 | 2,01% | - |
| 13.03.2025 | 12,70 | 13,05 | 12,30 | 12,45 | -3,86% | - |
| 12.03.2025 | 12,60 | 13,00 | 12,60 | 12,95 | 0,39% | - |
| 11.03.2025 | 13,20 | 13,20 | 12,80 | 12,90 | -1,53% | - |
| 10.03.2025 | 13,00 | 13,30 | 12,90 | 13,10 | 1,16% | - |
| 07.03.2025 | 12,75 | 13,00 | 12,60 | 12,95 | 1,97% | - |
| 06.03.2025 | 13,05 | 13,60 | 12,65 | 12,70 | -2,68% | - |
| 05.03.2025 | 13,20 | 13,45 | 13,00 | 13,05 | -1,14% | - |
| 04.03.2025 | 13,70 | 14,05 | 13,20 | 13,20 | -7,04% | - |
| 03.03.2025 | 14,15 | 14,20 | 14,00 | 14,20 | 0,00% | 100,00 |
| 28.02.2025 | 14,15 | 14,30 | 14,05 | 14,20 | -0,35% | - |
| 27.02.2025 | 14,25 | 14,25 | 14,00 | 14,25 | -0,35% | - |
| 26.02.2025 | 14,25 | 14,45 | 14,10 | 14,30 | 0,70% | - |
| 25.02.2025 | 14,35 | 14,40 | 14,10 | 14,20 | -1,05% | - |
| 24.02.2025 | 14,00 | 14,45 | 14,00 | 14,35 | 0,00% | - |
| 21.02.2025 | 14,35 | 14,60 | 14,30 | 14,35 | 0,00% | - |
| 20.02.2025 | 13,90 | 14,40 | 13,90 | 14,35 | 0,00% | - |
| 19.02.2025 | 14,50 | 14,90 | 14,20 | 14,35 | -3,37% | - |
| 18.02.2025 | 15,00 | 15,05 | 14,80 | 14,85 | -0,67% | - |
| 17.02.2025 | 14,50 | 15,00 | 14,50 | 14,95 | 0,67% | - |
| 14.02.2025 | 15,00 | 15,10 | 14,80 | 14,85 | -1,66% | - |
| 13.02.2025 | 15,55 | 15,65 | 15,05 | 15,10 | -2,89% | - |
| 12.02.2025 | 15,35 | 15,65 | 15,25 | 15,55 | 0,97% | - |
| 11.02.2025 | 14,90 | 15,45 | 14,90 | 15,40 | 0,00% | - |
| 10.02.2025 | 14,80 | 15,55 | 14,80 | 15,40 | 0,65% | - |
| 07.02.2025 | 15,45 | 15,55 | 15,25 | 15,30 | -1,29% | - |
| 06.02.2025 | 15,55 | 16,05 | 15,30 | 15,50 | 0,00% | - |
| 05.02.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 0,00% | - |
| 04.02.2025 | 15,20 | 15,70 | 15,20 | 15,50 | -0,64% | - |
| 03.02.2025 | 15,60 | 15,85 | 15,40 | 15,60 | -1,27% | - |
| 31.01.2025 | 15,00 | 15,85 | 15,00 | 15,80 | 1,94% | - |
| 30.01.2025 | 15,25 | 15,65 | 15,25 | 15,50 | 1,31% | - |
| 29.01.2025 | 13,90 | 15,45 | 13,90 | 15,30 | 6,62% | - |
| 28.01.2025 | 13,40 | 14,45 | 13,40 | 14,35 | 3,99% | - |
| 27.01.2025 | 15,00 | 15,00 | 13,80 | 13,80 | 0,00% | - |
| 24.01.2025 | 13,30 | 13,90 | 13,30 | 13,80 | 0,36% | - |
| 23.01.2025 | 13,60 | 13,80 | 13,50 | 13,75 | 0,73% | - |
| 22.01.2025 | 13,60 | 14,05 | 13,45 | 13,65 | -2,85% | - |
| 21.01.2025 | 13,60 | 14,30 | 13,60 | 14,05 | -0,35% | - |
| 20.01.2025 | 13,80 | 14,40 | 13,80 | 14,10 | -1,40% | - |
| 17.01.2025 | 14,25 | 14,65 | 14,10 | 14,30 | 0,70% | - |
| 16.01.2025 | 14,20 | 14,30 | 13,90 | 14,20 | -0,70% | - |
| 15.01.2025 | 13,70 | 14,30 | 13,70 | 14,30 | 4,38% | 154,00 |
| 14.01.2025 | 13,20 | 13,75 | 13,20 | 13,70 | 0,74% | - |
| 13.01.2025 | 13,50 | 13,75 | 13,50 | 13,60 | -0,37% | - |
| 10.01.2025 | 13,85 | 14,00 | 13,60 | 13,65 | -1,80% | - |
| 09.01.2025 | 13,85 | 13,95 | 13,50 | 13,90 | 0,00% | 30,00 |
| 08.01.2025 | 14,35 | 14,55 | 13,80 | 13,90 | -3,81% | - |
| 07.01.2025 | 14,30 | 14,60 | 14,30 | 14,45 | 0,35% | - |
| 06.01.2025 | 14,20 | 14,55 | 14,20 | 14,40 | 1,05% | - |
| 03.01.2025 | 14,30 | 14,40 | 14,20 | 14,25 | -0,70% | - |
| 02.01.2025 | 14,45 | 14,50 | 14,30 | 14,35 | 0,00% | - |
| 30.12.2024 | 14,30 | 14,45 | 14,30 | 14,35 | -0,35% | - |
| 27.12.2024 | 14,50 | 15,00 | 14,30 | 14,40 | 0,70% | - |
| 23.12.2024 | 14,40 | 15,00 | 14,20 | 14,30 | -0,35% | - |
| 20.12.2024 | 13,80 | 14,50 | 13,80 | 14,35 | 0,70% | 1.000,00 |
| 19.12.2024 | 13,80 | 14,50 | 13,80 | 14,25 | -1,38% | - |
| 18.12.2024 | 14,35 | 14,50 | 14,20 | 14,45 | 0,35% | - |
| 17.12.2024 | 14,45 | 14,55 | 14,30 | 14,40 | -0,69% | - |
| 16.12.2024 | 14,55 | 14,70 | 14,30 | 14,50 | -1,02% | - |
| 13.12.2024 | 14,50 | 15,05 | 14,50 | 14,65 | -2,98% | - |
| 12.12.2024 | 14,70 | 15,35 | 14,70 | 15,10 | 2,03% | - |
| 11.12.2024 | 14,50 | 15,20 | 14,50 | 14,80 | 2,07% | - |
| 10.12.2024 | 14,95 | 15,15 | 14,50 | 14,50 | -3,97% | - |
| 09.12.2024 | 14,80 | 15,50 | 14,80 | 15,10 | -0,66% | - |
| 06.12.2024 | 15,15 | 15,40 | 15,15 | 15,20 | 0,00% | - |
| 05.12.2024 | 15,35 | 15,45 | 15,20 | 15,20 | -1,30% | - |
| 04.12.2024 | 14,70 | 15,45 | 14,70 | 15,40 | 0,65% | - |
| 03.12.2024 | 14,50 | 15,30 | 14,50 | 15,30 | 2,68% | - |
| 02.12.2024 | 14,95 | 15,15 | 14,90 | 14,90 | -1,00% | - |
| 29.11.2024 | 15,00 | 15,15 | 14,85 | 15,05 | -0,33% | - |
| 28.11.2024 | 15,00 | 15,25 | 14,95 | 15,10 | 0,67% | - |
| 27.11.2024 | 14,60 | 15,10 | 14,60 | 15,00 | 0,00% | - |
| 26.11.2024 | 15,05 | 15,15 | 14,80 | 15,00 | -1,32% | - |
| 25.11.2024 | 15,15 | 15,30 | 14,95 | 15,20 | 0,00% | - |
| 22.11.2024 | 14,95 | 15,35 | 14,95 | 15,20 | 1,67% | - |
| 21.11.2024 | 15,00 | 15,45 | 14,85 | 14,95 | -2,92% | - |
| 20.11.2024 | 15,05 | 15,50 | 15,05 | 15,40 | 0,65% | - |
| 19.11.2024 | 14,70 | 15,45 | 14,70 | 15,30 | 1,32% | - |
| 18.11.2024 | 15,15 | 15,30 | 15,05 | 15,10 | -0,33% | - |