8,050€
5,23%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,43 | 8,40 | 7,43 | 8,28 | 10,70% | 900,00 |
| 21.08.2025 | 13,05 | 13,05 | 7,43 | 7,48 | -42,28% | 750,00 |
| 20.08.2025 | 13,00 | 13,15 | 12,75 | 12,95 | -0,77% | - |
| 19.08.2025 | 12,50 | 13,05 | 12,50 | 13,05 | 3,98% | - |
| 18.08.2025 | 12,50 | 12,75 | 12,50 | 12,55 | -0,40% | - |
| 15.08.2025 | 12,65 | 12,80 | 12,55 | 12,60 | -0,40% | - |
| 14.08.2025 | 12,55 | 12,70 | 12,45 | 12,65 | 0,80% | - |
| 13.08.2025 | 12,60 | 12,75 | 12,55 | 12,55 | -0,79% | - |
| 12.08.2025 | 12,40 | 12,70 | 12,40 | 12,65 | 1,61% | - |
| 11.08.2025 | 12,50 | 12,70 | 12,40 | 12,45 | -0,80% | - |
| 08.08.2025 | 12,15 | 12,55 | 12,15 | 12,55 | 3,29% | - |
| 07.08.2025 | 12,05 | 12,25 | 11,85 | 12,15 | 1,67% | - |
| 06.08.2025 | 12,10 | 12,25 | 11,80 | 11,95 | -0,83% | - |
| 05.08.2025 | 12,15 | 12,25 | 11,95 | 12,05 | 0,00% | - |
| 04.08.2025 | 12,20 | 12,25 | 11,90 | 12,05 | 0,00% | - |
| 01.08.2025 | 12,10 | 12,10 | 11,85 | 12,05 | 0,00% | - |
| 31.07.2025 | 11,95 | 12,10 | 11,90 | 12,05 | 0,84% | - |
| 30.07.2025 | 12,30 | 12,35 | 11,90 | 11,95 | -2,05% | - |
| 29.07.2025 | 12,55 | 12,55 | 12,15 | 12,20 | -2,01% | - |
| 28.07.2025 | 12,40 | 12,70 | 12,40 | 12,45 | 0,00% | - |
| 25.07.2025 | 12,35 | 12,55 | 12,35 | 12,45 | 0,00% | - |
| 24.07.2025 | 12,40 | 12,70 | 12,35 | 12,45 | 0,81% | - |
| 23.07.2025 | 12,55 | 12,60 | 12,35 | 12,35 | 0,00% | - |
| 22.07.2025 | 12,50 | 12,55 | 12,30 | 12,35 | -0,80% | - |
| 21.07.2025 | 12,40 | 12,55 | 12,30 | 12,45 | 0,00% | - |
| 18.07.2025 | 12,15 | 12,45 | 12,00 | 12,45 | 3,75% | - |
| 17.07.2025 | 11,75 | 12,05 | 11,75 | 12,00 | 2,13% | - |
| 16.07.2025 | 12,25 | 12,25 | 11,70 | 11,75 | -3,69% | - |
| 15.07.2025 | 12,10 | 12,30 | 12,10 | 12,20 | 0,41% | - |
| 14.07.2025 | 12,30 | 12,35 | 12,10 | 12,15 | -0,82% | - |
| 11.07.2025 | 12,60 | 12,75 | 12,20 | 12,25 | -2,78% | - |
| 10.07.2025 | 12,75 | 12,90 | 12,50 | 12,60 | -1,18% | - |
| 09.07.2025 | 12,65 | 12,80 | 12,50 | 12,75 | 1,59% | - |
| 08.07.2025 | 12,75 | 12,75 | 12,35 | 12,55 | -0,79% | - |
| 07.07.2025 | 12,80 | 12,95 | 12,65 | 12,65 | -2,32% | - |
| 04.07.2025 | 12,95 | 13,10 | 12,80 | 12,95 | -0,77% | - |
| 03.07.2025 | 12,70 | 13,05 | 12,70 | 13,05 | 3,16% | - |
| 02.07.2025 | 13,05 | 13,10 | 12,60 | 12,65 | -2,32% | - |
| 01.07.2025 | 12,85 | 12,95 | 12,70 | 12,95 | 0,78% | - |
| 30.06.2025 | 13,00 | 13,10 | 12,25 | 12,85 | -3,75% | - |
| 27.06.2025 | 13,15 | 13,40 | 12,95 | 13,35 | 2,69% | - |
| 26.06.2025 | 13,05 | 13,15 | 12,90 | 13,00 | 0,39% | - |
| 25.06.2025 | 13,00 | 13,25 | 12,90 | 12,95 | -1,52% | - |
| 24.06.2025 | 12,85 | 13,20 | 12,70 | 13,15 | 3,14% | - |
| 23.06.2025 | 12,55 | 12,80 | 12,50 | 12,75 | 0,00% | - |
| 20.06.2025 | 13,05 | 13,15 | 12,70 | 12,75 | -0,78% | - |
| 19.06.2025 | 12,80 | 12,95 | 12,60 | 12,85 | 0,00% | - |
| 18.06.2025 | 12,50 | 13,00 | 12,50 | 12,85 | 0,00% | - |
| 17.06.2025 | 12,85 | 13,10 | 12,80 | 12,85 | -0,77% | - |
| 16.06.2025 | 12,80 | 13,30 | 12,70 | 12,95 | 1,57% | - |
| 13.06.2025 | 13,10 | 13,25 | 12,70 | 12,75 | -3,41% | - |
| 12.06.2025 | 12,75 | 13,35 | 12,50 | 13,20 | 3,53% | - |
| 11.06.2025 | 12,85 | 12,85 | 12,70 | 12,75 | 0,00% | - |
| 10.06.2025 | 12,80 | 12,95 | 12,60 | 12,75 | -0,78% | - |
| 09.06.2025 | 12,75 | 12,85 | 12,60 | 12,85 | 1,58% | - |
| 06.06.2025 | 12,70 | 12,95 | 12,60 | 12,65 | -1,56% | - |
| 05.06.2025 | 12,65 | 12,90 | 12,65 | 12,85 | 0,78% | - |
| 04.06.2025 | 12,35 | 12,80 | 12,25 | 12,75 | 4,08% | - |
| 03.06.2025 | 12,40 | 12,45 | 12,15 | 12,25 | 0,00% | - |
| 02.06.2025 | 12,65 | 12,70 | 12,15 | 12,25 | -3,16% | - |
| 30.05.2025 | 12,60 | 12,70 | 12,40 | 12,65 | 1,61% | 1.563,00 |
| 29.05.2025 | 12,85 | 12,90 | 12,45 | 12,45 | -2,35% | - |
| 28.05.2025 | 12,75 | 13,00 | 12,60 | 12,75 | -0,78% | - |
| 27.05.2025 | 12,55 | 12,90 | 12,50 | 12,85 | 1,98% | - |
| 26.05.2025 | 12,50 | 12,60 | 12,40 | 12,60 | 2,02% | - |
| 23.05.2025 | 12,45 | 12,45 | 12,10 | 12,35 | 0,00% | - |
| 22.05.2025 | 12,10 | 12,50 | 12,10 | 12,35 | -1,59% | - |
| 21.05.2025 | 12,65 | 12,80 | 12,50 | 12,55 | -0,79% | - |
| 20.05.2025 | 12,20 | 12,70 | 12,20 | 12,65 | 2,85% | - |
| 19.05.2025 | 11,90 | 12,75 | 11,90 | 12,30 | -0,40% | - |
| 16.05.2025 | 12,00 | 12,40 | 12,00 | 12,35 | 1,65% | - |
| 15.05.2025 | 12,20 | 12,55 | 11,95 | 12,15 | 0,00% | - |
| 14.05.2025 | 12,25 | 12,30 | 12,00 | 12,15 | -7,95% | - |
| 13.05.2025 | 12,00 | 13,20 | 11,80 | 13,20 | 10,92% | - |
| 12.05.2025 | 11,60 | 11,95 | 11,60 | 11,90 | 3,93% | - |
| 09.05.2025 | 11,55 | 11,65 | 11,45 | 11,45 | -0,43% | - |
| 08.05.2025 | 11,25 | 12,20 | 11,25 | 11,50 | 2,68% | - |
| 07.05.2025 | 10,80 | 11,25 | 10,75 | 11,20 | 3,70% | - |
| 06.05.2025 | 10,80 | 10,95 | 10,55 | 10,80 | -0,92% | - |
| 05.05.2025 | 11,00 | 11,05 | 10,80 | 10,90 | 0,00% | - |
| 02.05.2025 | 11,00 | 11,10 | 10,65 | 10,90 | 1,87% | - |
| 30.04.2025 | 10,70 | 10,75 | 10,45 | 10,70 | -0,93% | - |
| 29.04.2025 | 11,05 | 11,10 | 10,75 | 10,80 | -1,82% | - |
| 28.04.2025 | 10,80 | 11,05 | 10,65 | 11,00 | 3,29% | - |
| 25.04.2025 | 10,60 | 10,80 | 10,30 | 10,65 | 1,43% | 876,00 |
| 24.04.2025 | 10,60 | 10,65 | 10,35 | 10,50 | -0,94% | - |
| 23.04.2025 | 10,65 | 10,90 | 10,55 | 10,60 | 0,95% | - |
| 22.04.2025 | 11,00 | 11,00 | 10,35 | 10,50 | -3,67% | - |
| 17.04.2025 | 10,85 | 11,05 | 10,75 | 10,90 | 2,83% | - |
| 16.04.2025 | 10,95 | 11,65 | 10,55 | 10,60 | -5,36% | - |
| 15.04.2025 | 11,15 | 11,30 | 11,05 | 11,20 | 1,36% | - |
| 14.04.2025 | 10,85 | 11,15 | 10,85 | 11,05 | 3,27% | - |
| 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% | - |