£7,261
1,70%
Echtzeit-Aktienkurs Wetherspoon (J D)
Bid:
Ask:
Aktienkurse zur Wetherspoon (J D) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 7,14 | 7,23 | 7,14 | 7,21 | 0,98% | 15.628,00 |
| 15.05.2025 | 7,18 | 7,25 | 7,12 | 7,14 | -0,83% | 23.004,00 |
| 14.05.2025 | 7,16 | 7,27 | 7,14 | 7,20 | -0,21% | 34.573,00 |
| 13.05.2025 | 7,32 | 7,32 | 7,16 | 7,22 | 0,56% | 32.577,00 |
| 12.05.2025 | 7,26 | 7,37 | 7,17 | 7,18 | -1,17% | 74.703,00 |
| 09.05.2025 | 7,30 | 7,30 | 7,20 | 7,26 | 0,07% | 32.667,00 |
| 08.05.2025 | 7,31 | 7,35 | 7,20 | 7,26 | -0,31% | 45.475,00 |
| 07.05.2025 | 6,89 | 7,29 | 6,83 | 7,28 | 5,24% | 121.658,00 |
| 06.05.2025 | 6,86 | 6,92 | 6,77 | 6,92 | 0,32% | 47.852,00 |
| 05.05.2025 | 6,88 | 6,89 | 6,87 | 6,89 | 0,62% | - |
| 02.05.2025 | 6,73 | 6,86 | 6,73 | 6,85 | 1,93% | 59.113,00 |
| 01.05.2025 | 6,37 | 6,72 | 6,37 | 6,72 | 2,67% | 31.519,00 |
| 30.04.2025 | 6,49 | 6,55 | 6,43 | 6,55 | 1,00% | 55.044,00 |
| 29.04.2025 | 6,45 | 6,49 | 6,42 | 6,48 | 0,78% | 44.780,00 |
| 28.04.2025 | 6,33 | 6,44 | 6,33 | 6,43 | 1,82% | 32.055,00 |
| 25.04.2025 | 6,34 | 6,34 | 6,30 | 6,32 | 0,00% | 27.308,00 |
| 24.04.2025 | 6,31 | 6,34 | 6,25 | 6,32 | 0,16% | 30.375,00 |
| 23.04.2025 | 6,34 | 6,37 | 6,25 | 6,31 | 0,80% | 37.902,00 |
| 22.04.2025 | 6,16 | 6,26 | 6,14 | 6,26 | 0,97% | 35.713,00 |
| 17.04.2025 | 6,23 | 6,23 | 6,11 | 6,20 | -0,80% | 15.843,00 |
| 16.04.2025 | 6,14 | 6,26 | 6,11 | 6,25 | 1,17% | 27.537,00 |
| 15.04.2025 | 6,04 | 6,21 | 6,04 | 6,17 | 2,75% | 32.449,00 |
| 14.04.2025 | 5,76 | 6,05 | 5,76 | 6,01 | 3,13% | 31.886,00 |
| 11.04.2025 | 5,77 | 5,86 | 5,70 | 5,83 | 1,39% | 44.835,00 |
| 10.04.2025 | 5,81 | 5,86 | 5,65 | 5,75 | 4,08% | 32.447,00 |
| 09.04.2025 | 5,46 | 5,54 | 5,41 | 5,52 | -1,43% | 33.855,00 |
| 08.04.2025 | 5,51 | 5,64 | 5,50 | 5,60 | 2,66% | 38.049,00 |
| 07.04.2025 | 5,45 | 5,71 | 5,34 | 5,46 | -1,71% | 55.346,00 |
| 04.04.2025 | 5,54 | 5,57 | 5,39 | 5,55 | -0,18% | 50.807,00 |
| 03.04.2025 | 5,61 | 5,67 | 5,55 | 5,56 | -2,20% | 34.095,00 |
| 02.04.2025 | 5,63 | 5,70 | 5,60 | 5,69 | 1,25% | 35.214,00 |
| 01.04.2025 | 5,52 | 5,64 | 5,52 | 5,62 | 0,99% | 31.447,00 |
| 31.03.2025 | 5,57 | 5,62 | 5,50 | 5,56 | -1,24% | 74.563,00 |
| 28.03.2025 | 5,61 | 5,64 | 5,56 | 5,63 | 0,40% | 65.640,00 |
| 27.03.2025 | 5,59 | 5,66 | 5,58 | 5,61 | 0,04% | 141.397,00 |
| 26.03.2025 | 5,51 | 5,65 | 5,49 | 5,61 | -1,88% | 97.196,00 |
| 25.03.2025 | 5,58 | 5,72 | 5,52 | 5,71 | 2,84% | 61.548,00 |
| 24.03.2025 | 5,47 | 5,62 | 5,46 | 5,56 | 1,00% | 151.093,00 |
| 21.03.2025 | 5,81 | 5,81 | 5,27 | 5,50 | -7,91% | 331.215,00 |
| 20.03.2025 | 6,10 | 6,14 | 5,97 | 5,97 | -1,77% | 19.033,00 |
| 19.03.2025 | 6,07 | 6,10 | 6,02 | 6,08 | -0,08% | 41.720,00 |
| 18.03.2025 | 6,06 | 6,12 | 6,03 | 6,09 | 0,29% | 51.701,00 |
| 17.03.2025 | 5,95 | 6,08 | 5,92 | 6,07 | 2,49% | 32.637,00 |
| 14.03.2025 | 5,79 | 5,96 | 5,79 | 5,92 | 2,60% | 30.387,00 |
| 13.03.2025 | 5,89 | 5,90 | 5,70 | 5,77 | -2,12% | 26.830,00 |
| 12.03.2025 | 5,90 | 5,98 | 5,86 | 5,90 | -0,51% | 25.516,00 |
| 11.03.2025 | 5,88 | 5,98 | 5,88 | 5,93 | 0,34% | 22.006,00 |
| 10.03.2025 | 5,82 | 5,94 | 5,76 | 5,91 | 2,16% | 45.398,00 |
| 07.03.2025 | 5,71 | 5,78 | 5,67 | 5,78 | 0,00% | 31.689,00 |
| 06.03.2025 | 5,86 | 5,87 | 5,77 | 5,78 | -1,37% | 15.705,00 |
| 05.03.2025 | 5,88 | 6,02 | 5,84 | 5,86 | 1,47% | 20.820,00 |
| 04.03.2025 | 5,92 | 5,92 | 5,77 | 5,78 | -3,19% | 28.774,00 |
| 03.03.2025 | 5,96 | 6,02 | 5,92 | 5,97 | 0,13% | 25.305,00 |
| 28.02.2025 | 5,90 | 5,97 | 5,90 | 5,96 | -0,18% | 13.333,00 |
| 27.02.2025 | 5,94 | 6,02 | 5,92 | 5,97 | -0,62% | 29.048,00 |
| 26.02.2025 | 5,97 | 6,06 | 5,96 | 6,01 | 0,84% | 54.144,00 |
| 25.02.2025 | 5,98 | 6,01 | 5,96 | 5,96 | -0,83% | 21.936,00 |
| 24.02.2025 | 6,06 | 6,09 | 5,96 | 6,01 | -1,07% | 39.772,00 |
| 21.02.2025 | 5,95 | 6,08 | 5,95 | 6,07 | 3,06% | 23.090,00 |
| 20.02.2025 | 5,86 | 5,91 | 5,85 | 5,89 | 0,47% | 35.907,00 |
| 19.02.2025 | 6,02 | 6,02 | 5,83 | 5,86 | -3,26% | 72.699,00 |
| 18.02.2025 | 5,98 | 6,09 | 5,96 | 6,06 | 1,00% | 24.718,00 |
| 17.02.2025 | 6,02 | 6,03 | 5,94 | 6,00 | -0,41% | 26.926,00 |
| 14.02.2025 | 6,04 | 6,09 | 6,01 | 6,03 | -0,82% | 18.260,00 |
| 13.02.2025 | 6,04 | 6,09 | 6,02 | 6,08 | 0,75% | 18.147,00 |
| 12.02.2025 | 6,01 | 6,07 | 5,98 | 6,03 | 0,21% | 23.266,00 |
| 11.02.2025 | 6,08 | 6,13 | 5,99 | 6,02 | -2,71% | 21.739,00 |
| 10.02.2025 | 6,06 | 6,20 | 6,06 | 6,19 | 2,15% | 23.343,00 |
| 07.02.2025 | 6,14 | 6,18 | 6,04 | 6,06 | -1,54% | 17.844,00 |
| 06.02.2025 | 6,09 | 6,22 | 6,08 | 6,15 | 0,57% | 16.108,00 |
| 05.02.2025 | 6,05 | 6,12 | 6,04 | 6,12 | 0,45% | 12.097,00 |
| 04.02.2025 | 6,12 | 6,18 | 6,05 | 6,09 | -0,41% | 34.324,00 |
| 03.02.2025 | 6,08 | 6,15 | 5,98 | 6,11 | -2,82% | 29.185,00 |
| 31.01.2025 | 6,13 | 6,31 | 6,13 | 6,29 | 2,28% | 41.346,00 |
| 30.01.2025 | 6,08 | 6,16 | 6,08 | 6,15 | 1,49% | 29.877,00 |
| 29.01.2025 | 6,25 | 6,26 | 5,97 | 6,06 | -3,12% | 29.930,00 |
| 28.01.2025 | 6,16 | 6,31 | 6,16 | 6,26 | 1,17% | 21.370,00 |
| 27.01.2025 | 6,11 | 6,20 | 6,09 | 6,18 | 0,53% | 21.037,00 |
| 24.01.2025 | 6,15 | 6,18 | 6,09 | 6,15 | 0,33% | 41.715,00 |
| 23.01.2025 | 6,02 | 6,14 | 6,01 | 6,13 | 0,99% | 122.157,00 |
| 22.01.2025 | 6,17 | 6,17 | 5,99 | 6,07 | -0,70% | 28.966,00 |
| 21.01.2025 | 6,09 | 6,13 | 6,09 | 6,11 | 0,20% | 85.692,00 |
| 20.01.2025 | 6,03 | 6,15 | 6,00 | 6,10 | 0,83% | 37.757,00 |
| 17.01.2025 | 6,11 | 6,14 | 5,92 | 6,05 | -0,08% | 62.618,00 |
| 16.01.2025 | 6,13 | 6,14 | 5,96 | 6,06 | -0,82% | 28.936,00 |
| 15.01.2025 | 5,92 | 6,11 | 5,92 | 6,11 | 3,91% | 27.063,00 |
| 14.01.2025 | 5,96 | 5,96 | 5,86 | 5,88 | 0,34% | 32.579,00 |
| 13.01.2025 | 5,84 | 5,87 | 5,78 | 5,86 | -0,09% | 59.669,00 |
| 10.01.2025 | 5,96 | 5,97 | 5,82 | 5,86 | -1,92% | 101.926,00 |
| 09.01.2025 | 5,81 | 5,98 | 5,74 | 5,98 | 2,05% | 60.489,00 |
| 08.01.2025 | 5,96 | 5,96 | 5,85 | 5,86 | -1,10% | 39.516,00 |
| 07.01.2025 | 6,06 | 6,07 | 5,92 | 5,92 | -2,47% | 27.967,00 |
| 06.01.2025 | 6,02 | 6,10 | 5,97 | 6,07 | 0,91% | 7.328,00 |
| 03.01.2025 | 6,12 | 6,12 | 6,01 | 6,02 | -1,31% | 11.649,00 |
| 02.01.2025 | 6,03 | 6,11 | 6,02 | 6,10 | 1,16% | 12.764,00 |
| 31.12.2024 | 6,04 | 6,04 | 6,00 | 6,03 | 0,25% | 5.205,00 |
| 30.12.2024 | 6,00 | 6,03 | 5,97 | 6,01 | 0,62% | 13.523,00 |
| 27.12.2024 | 6,09 | 6,10 | 5,95 | 5,97 | -2,08% | 26.818,00 |
| 24.12.2024 | 6,05 | 6,11 | 6,05 | 6,10 | 0,99% | 27.891,00 |
| 23.12.2024 | 6,04 | 6,07 | 6,02 | 6,04 | -0,33% | 33.500,00 |