£7,799
1,22%
Echtzeit-Aktienkurs Wetherspoon (J D)
Bid:
Ask:
Aktienkurse zur Wetherspoon (J D) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,67 | 7,85 | 7,67 | 7,74 | 0,45% | 30.564,00 |
| 29.07.2026 | 7,59 | 7,82 | 7,54 | 7,71 | 1,82% | 51.727,00 |
| 28.07.2026 | 7,42 | 7,62 | 7,40 | 7,57 | 2,40% | 53.607,00 |
| 27.07.2026 | 7,23 | 7,43 | 7,23 | 7,39 | 2,35% | 29.838,00 |
| 24.07.2026 | 7,07 | 7,23 | 7,04 | 7,22 | 2,34% | 23.205,00 |
| 23.07.2026 | 7,20 | 7,21 | 6,94 | 7,06 | -1,47% | 42.544,00 |
| 22.07.2026 | 6,75 | 7,19 | 6,69 | 7,16 | -5,27% | 103.940,00 |
| 21.07.2026 | 7,50 | 7,70 | 7,39 | 7,56 | -0,03% | 96.245,00 |
| 20.07.2026 | 7,44 | 7,60 | 7,40 | 7,56 | 1,75% | 42.047,00 |
| 17.07.2026 | 7,32 | 7,47 | 7,31 | 7,43 | 0,68% | 45.852,00 |
| 16.07.2026 | 7,22 | 7,40 | 7,15 | 7,38 | 1,86% | 74.262,00 |
| 15.07.2026 | 7,16 | 7,29 | 7,11 | 7,25 | 0,35% | 32.628,00 |
| 14.07.2026 | 7,34 | 7,34 | 7,18 | 7,22 | -0,89% | 25.605,00 |
| 13.07.2026 | 7,27 | 7,46 | 7,27 | 7,29 | -0,14% | 39.520,00 |
| 10.07.2026 | 7,22 | 7,32 | 7,16 | 7,30 | 1,25% | 27.028,00 |
| 09.07.2026 | 7,24 | 7,28 | 7,07 | 7,21 | 0,42% | 12.391,00 |
| 08.07.2026 | 7,06 | 7,25 | 7,06 | 7,18 | -1,10% | 24.205,00 |
| 07.07.2026 | 7,06 | 7,27 | 7,06 | 7,26 | 2,91% | 38.810,00 |
| 06.07.2026 | 7,17 | 7,35 | 7,03 | 7,05 | -2,02% | 24.405,00 |
| 03.07.2026 | 7,08 | 7,24 | 7,08 | 7,20 | 0,56% | 30.883,00 |
| 02.07.2026 | 6,95 | 7,18 | 6,95 | 7,16 | 2,14% | 64.739,00 |
| 01.07.2026 | 6,78 | 7,01 | 6,71 | 7,01 | 1,01% | 38.397,00 |
| 30.06.2026 | 6,94 | 6,99 | 6,82 | 6,94 | 0,51% | 26.817,00 |
| 29.06.2026 | 6,95 | 7,04 | 6,88 | 6,90 | -1,78% | 24.138,00 |
| 26.06.2026 | 7,04 | 7,05 | 6,88 | 7,03 | -0,21% | 53.033,00 |
| 25.06.2026 | 7,04 | 7,15 | 7,02 | 7,04 | 0,14% | 50.552,00 |
| 24.06.2026 | 6,70 | 7,04 | 6,67 | 7,03 | 4,85% | 32.471,00 |
| 23.06.2026 | 6,51 | 6,72 | 6,51 | 6,71 | 1,21% | 23.116,00 |
| 22.06.2026 | 6,52 | 6,64 | 6,46 | 6,63 | -0,75% | 47.114,00 |
| 19.06.2026 | 6,81 | 6,81 | 6,63 | 6,68 | -1,77% | 25.491,00 |
| 18.06.2026 | 6,62 | 6,80 | 6,58 | 6,80 | 2,33% | 39.242,00 |
| 17.06.2026 | 6,66 | 6,68 | 6,46 | 6,64 | 0,72% | 43.330,00 |
| 16.06.2026 | 6,68 | 6,68 | 6,43 | 6,59 | -1,24% | 40.885,00 |
| 15.06.2026 | 6,98 | 7,13 | 6,68 | 6,68 | -3,05% | 29.878,00 |
| 12.06.2026 | 6,65 | 6,92 | 6,65 | 6,89 | 4,48% | 89.505,00 |
| 11.06.2026 | 6,43 | 6,67 | 6,41 | 6,59 | 1,78% | 49.294,00 |
| 10.06.2026 | 6,33 | 6,48 | 6,31 | 6,48 | 2,70% | 24.369,00 |
| 09.06.2026 | 6,24 | 6,43 | 6,22 | 6,31 | 0,96% | 26.715,00 |
| 08.06.2026 | 6,16 | 6,26 | 6,16 | 6,25 | -0,24% | 26.960,00 |
| 05.06.2026 | 6,19 | 6,29 | 6,18 | 6,26 | 1,25% | 40.317,00 |
| 04.06.2026 | 6,12 | 6,23 | 6,11 | 6,18 | 1,02% | 17.328,00 |
| 03.06.2026 | 6,15 | 6,20 | 6,10 | 6,12 | -0,73% | 36.668,00 |
| 02.06.2026 | 6,23 | 6,26 | 6,15 | 6,17 | -0,76% | 31.157,00 |
| 01.06.2026 | 6,34 | 6,42 | 6,21 | 6,21 | -2,78% | 60.374,00 |
| 29.05.2026 | 6,35 | 6,41 | 6,28 | 6,39 | 1,67% | 37.089,00 |
| 28.05.2026 | 6,21 | 6,33 | 6,19 | 6,29 | -0,48% | 72.399,00 |
| 27.05.2026 | 6,19 | 6,34 | 6,18 | 6,32 | 2,35% | 57.254,00 |
| 26.05.2026 | 6,11 | 6,21 | 6,09 | 6,17 | 0,41% | 33.353,00 |
| 25.05.2026 | 6,15 | 6,15 | 6,15 | 6,15 | 1,07% | - |
| 22.05.2026 | 6,09 | 6,19 | 6,06 | 6,08 | -1,06% | 39.049,00 |
| 21.05.2026 | 6,12 | 6,17 | 6,02 | 6,15 | -0,16% | 41.713,00 |
| 20.05.2026 | 5,98 | 6,20 | 5,96 | 6,16 | 2,71% | 52.404,00 |
| 19.05.2026 | 6,01 | 6,09 | 5,96 | 5,99 | 0,42% | 19.275,00 |
| 18.05.2026 | 5,86 | 6,04 | 5,85 | 5,97 | 0,80% | 32.033,00 |
| 15.05.2026 | 5,93 | 5,96 | 5,86 | 5,92 | -2,31% | 39.907,00 |
| 14.05.2026 | 6,01 | 6,07 | 6,00 | 6,06 | 1,59% | 24.556,00 |
| 13.05.2026 | 6,01 | 6,04 | 5,89 | 5,97 | -1,16% | 26.940,00 |
| 12.05.2026 | 5,89 | 6,06 | 5,87 | 6,04 | 0,12% | 36.630,00 |
| 11.05.2026 | 5,98 | 6,04 | 5,96 | 6,03 | 0,09% | 31.094,00 |
| 08.05.2026 | 5,95 | 6,05 | 5,90 | 6,02 | 0,03% | 73.093,00 |
| 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 |