£6,076
2,04%
Echtzeit-Aktienkurs Wetherspoon (J D)
Bid:
Ask:
Aktienkurse zur Wetherspoon (J D) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 5,89 | 6,05 | 5,85 | 6,02 | 1,09% | 137.678,00 |
| 06.05.2026 | 5,91 | 6,04 | 5,75 | 5,96 | 4,11% | 483.493,00 |
| 05.05.2026 | 5,86 | 6,09 | 5,69 | 5,72 | -3,38% | 126.031,00 |
| 04.05.2026 | 5,94 | 5,94 | 5,91 | 5,92 | 1,38% | - |
| 01.05.2026 | 5,92 | 5,92 | 5,82 | 5,84 | -0,68% | 16.386,00 |
| 30.04.2026 | 5,81 | 5,90 | 5,80 | 5,88 | 0,68% | 37.420,00 |
| 29.04.2026 | 5,99 | 5,99 | 5,83 | 5,84 | -2,18% | 52.072,00 |
| 28.04.2026 | 6,01 | 6,03 | 5,94 | 5,97 | -1,08% | 23.998,00 |
| 27.04.2026 | 6,03 | 6,10 | 5,99 | 6,04 | 0,17% | 141.128,00 |
| 24.04.2026 | 6,13 | 6,15 | 5,95 | 6,03 | -0,66% | 66.736,00 |
| 23.04.2026 | 6,22 | 6,22 | 6,06 | 6,07 | -2,92% | 35.811,00 |
| 22.04.2026 | 6,24 | 6,30 | 6,22 | 6,25 | -1,19% | 37.303,00 |
| 21.04.2026 | 6,33 | 6,53 | 6,30 | 6,32 | 1,57% | 46.420,00 |
| 20.04.2026 | 6,33 | 6,33 | 6,19 | 6,23 | -1,74% | 18.181,00 |
| 17.04.2026 | 6,21 | 6,40 | 6,16 | 6,34 | 2,10% | 38.713,00 |
| 16.04.2026 | 6,29 | 6,40 | 6,20 | 6,21 | -2,82% | 51.078,00 |
| 15.04.2026 | 6,43 | 6,46 | 6,35 | 6,39 | 0,12% | 44.762,00 |
| 14.04.2026 | 6,24 | 6,41 | 6,24 | 6,38 | 2,45% | 49.972,00 |
| 13.04.2026 | 6,22 | 6,24 | 6,11 | 6,23 | -0,72% | 153.930,00 |
| 10.04.2026 | 6,12 | 6,29 | 6,07 | 6,27 | 2,08% | 83.787,00 |
| 09.04.2026 | 6,19 | 6,19 | 6,07 | 6,14 | -1,36% | 96.191,00 |
| 08.04.2026 | 5,88 | 6,38 | 5,88 | 6,23 | 5,28% | 58.486,00 |
| 07.04.2026 | 5,94 | 6,03 | 5,84 | 5,92 | -1,09% | 68.493,00 |
| 02.04.2026 | 5,86 | 5,98 | 5,84 | 5,98 | 0,76% | 36.450,00 |
| 01.04.2026 | 5,72 | 5,98 | 5,72 | 5,94 | 6,27% | 86.232,00 |
| 31.03.2026 | 5,74 | 5,75 | 5,56 | 5,59 | -3,50% | 69.838,00 |
| 30.03.2026 | 5,73 | 5,83 | 5,64 | 5,79 | 0,30% | 74.500,00 |
| 27.03.2026 | 5,88 | 5,88 | 5,72 | 5,77 | -2,62% | 57.037,00 |
| 26.03.2026 | 5,92 | 6,07 | 5,90 | 5,93 | -2,07% | 96.994,00 |
| 25.03.2026 | 5,81 | 6,09 | 5,76 | 6,05 | 4,58% | 73.096,00 |
| 24.03.2026 | 5,69 | 5,81 | 5,58 | 5,79 | 0,22% | 56.593,00 |
| 23.03.2026 | 5,50 | 5,83 | 5,40 | 5,77 | 3,73% | 64.227,00 |
| 20.03.2026 | 5,66 | 5,71 | 5,31 | 5,57 | -11,17% | 226.575,00 |
| 19.03.2026 | 6,31 | 6,31 | 6,16 | 6,27 | -1,69% | 58.281,00 |
| 18.03.2026 | 6,49 | 6,52 | 6,33 | 6,37 | -1,28% | 49.099,00 |
| 17.03.2026 | 6,60 | 6,60 | 6,35 | 6,46 | -0,31% | 66.543,00 |
| 16.03.2026 | 6,54 | 6,54 | 6,40 | 6,48 | -0,54% | 18.789,00 |
| 13.03.2026 | 6,54 | 6,60 | 6,48 | 6,51 | -2,11% | 25.763,00 |
| 12.03.2026 | 6,64 | 6,74 | 6,59 | 6,65 | 0,45% | 78.873,00 |
| 11.03.2026 | 6,61 | 6,69 | 6,58 | 6,62 | -0,30% | 43.854,00 |
| 10.03.2026 | 6,69 | 6,72 | 6,60 | 6,64 | 0,53% | 47.888,00 |
| 09.03.2026 | 6,85 | 6,85 | 6,60 | 6,61 | -4,59% | 29.647,00 |
| 06.03.2026 | 6,99 | 7,16 | 6,92 | 6,92 | -0,67% | 56.824,00 |
| 05.03.2026 | 6,93 | 7,08 | 6,88 | 6,97 | 0,58% | 73.477,00 |
| 04.03.2026 | 6,84 | 6,95 | 6,77 | 6,93 | 1,80% | 7.939,00 |
| 03.03.2026 | 7,03 | 7,03 | 6,72 | 6,81 | -3,10% | 39.435,00 |
| 02.03.2026 | 7,17 | 7,17 | 7,01 | 7,03 | -3,21% | 26.580,00 |
| 27.02.2026 | 7,20 | 7,28 | 7,17 | 7,26 | -0,10% | 26.030,00 |
| 26.02.2026 | 7,23 | 7,36 | 7,23 | 7,27 | 0,14% | 34.793,00 |
| 25.02.2026 | 7,47 | 7,47 | 7,23 | 7,26 | -1,63% | 31.300,00 |
| 24.02.2026 | 7,38 | 7,42 | 7,29 | 7,38 | 0,82% | 35.144,00 |
| 23.02.2026 | 7,52 | 7,57 | 7,28 | 7,32 | -2,98% | 18.417,00 |
| 20.02.2026 | 7,57 | 7,63 | 7,53 | 7,54 | -0,95% | 17.272,00 |
| 19.02.2026 | 7,61 | 7,68 | 7,55 | 7,61 | -1,39% | 25.057,00 |
| 18.02.2026 | 7,61 | 7,73 | 7,53 | 7,72 | 2,66% | 45.965,00 |
| 17.02.2026 | 7,54 | 7,58 | 7,40 | 7,52 | 0,20% | 24.731,00 |
| 16.02.2026 | 7,35 | 7,52 | 7,35 | 7,51 | 0,60% | 27.960,00 |
| 13.02.2026 | 7,37 | 7,55 | 7,37 | 7,46 | 1,57% | 72.603,00 |
| 12.02.2026 | 7,24 | 7,36 | 7,23 | 7,35 | 1,17% | 35.277,00 |
| 11.02.2026 | 7,22 | 7,28 | 7,13 | 7,26 | 0,55% | 40.614,00 |
| 10.02.2026 | 7,06 | 7,22 | 7,06 | 7,22 | 2,34% | 30.677,00 |
| 09.02.2026 | 6,96 | 7,07 | 6,91 | 7,06 | 1,44% | 30.415,00 |
| 06.02.2026 | 6,84 | 6,98 | 6,84 | 6,96 | 0,51% | 23.078,00 |
| 05.02.2026 | 6,82 | 6,92 | 6,81 | 6,92 | 0,62% | 20.361,00 |
| 04.02.2026 | 6,66 | 6,92 | 6,66 | 6,88 | 3,00% | 33.310,00 |
| 03.02.2026 | 6,76 | 6,77 | 6,65 | 6,68 | -1,22% | 24.877,00 |
| 02.02.2026 | 6,71 | 6,80 | 6,68 | 6,76 | 0,67% | 41.294,00 |
| 30.01.2026 | 6,69 | 6,82 | 6,69 | 6,72 | 0,00% | 68.776,00 |
| 29.01.2026 | 6,84 | 6,84 | 6,72 | 6,72 | -1,76% | 85.589,00 |
| 28.01.2026 | 6,76 | 6,87 | 6,72 | 6,84 | 0,00% | 38.600,00 |
| 27.01.2026 | 6,85 | 6,98 | 6,73 | 6,84 | -0,87% | 88.278,00 |
| 26.01.2026 | 6,86 | 6,91 | 6,78 | 6,90 | 0,00% | 27.182,00 |
| 23.01.2026 | 6,84 | 6,98 | 6,84 | 6,90 | -0,36% | 68.261,00 |
| 22.01.2026 | 6,76 | 6,93 | 6,66 | 6,92 | 1,76% | 63.309,00 |
| 21.01.2026 | 7,01 | 7,03 | 6,72 | 6,80 | -7,55% | 149.504,00 |
| 20.01.2026 | 7,41 | 7,52 | 7,34 | 7,36 | -2,45% | 28.627,00 |
| 19.01.2026 | 7,47 | 7,64 | 7,44 | 7,54 | 0,20% | 67.610,00 |
| 16.01.2026 | 7,58 | 7,62 | 7,47 | 7,53 | -0,89% | 30.311,00 |
| 15.01.2026 | 7,49 | 7,68 | 7,42 | 7,59 | 0,90% | 39.968,00 |
| 14.01.2026 | 7,58 | 7,63 | 7,48 | 7,53 | -0,46% | 29.455,00 |
| 13.01.2026 | 7,58 | 7,62 | 7,53 | 7,56 | 0,00% | 35.600,00 |
| 12.01.2026 | 7,56 | 7,62 | 7,49 | 7,56 | 0,13% | 17.613,00 |
| 09.01.2026 | 7,55 | 7,60 | 7,53 | 7,55 | -0,89% | 13.207,00 |
| 08.01.2026 | 7,46 | 7,69 | 7,35 | 7,62 | 1,97% | 107.338,00 |
| 07.01.2026 | 7,59 | 7,64 | 7,37 | 7,47 | -2,48% | 43.891,00 |
| 06.01.2026 | 7,50 | 7,74 | 7,50 | 7,66 | 1,86% | 35.647,00 |
| 05.01.2026 | 7,46 | 7,59 | 7,39 | 7,52 | 1,21% | 24.912,00 |
| 02.01.2026 | 7,41 | 7,43 | 7,32 | 7,43 | 0,81% | 16.217,00 |
| 31.12.2025 | 7,32 | 7,38 | 7,31 | 7,37 | 0,14% | 8.249,00 |
| 30.12.2025 | 7,33 | 7,39 | 7,33 | 7,36 | 0,75% | 26.733,00 |
| 29.12.2025 | 7,22 | 7,33 | 7,22 | 7,31 | -0,14% | 45.173,00 |
| 24.12.2025 | 7,30 | 7,34 | 7,30 | 7,32 | 0,34% | 3.431,00 |
| 23.12.2025 | 7,32 | 7,33 | 6,97 | 7,29 | -0,75% | 66.583,00 |
| 22.12.2025 | 7,43 | 7,43 | 7,30 | 7,35 | -1,48% | 18.682,00 |
| 19.12.2025 | 7,49 | 7,51 | 7,41 | 7,46 | -0,93% | 13.864,00 |
| 18.12.2025 | 7,34 | 7,54 | 7,32 | 7,53 | 2,87% | 27.258,00 |
| 17.12.2025 | 7,25 | 7,32 | 7,22 | 7,32 | 1,53% | 21.276,00 |
| 16.12.2025 | 7,15 | 7,23 | 7,15 | 7,21 | 0,56% | 20.456,00 |
| 15.12.2025 | 7,08 | 7,17 | 7,07 | 7,17 | 1,20% | 10.638,00 |
| 12.12.2025 | 7,12 | 7,17 | 7,04 | 7,08 | -0,60% | 42.550,00 |