£13,924
0,43%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 13,81 | 13,87 | 13,75 | 13,82 | -0,32% | 144.892,00 |
| 16.10.2024 | 13,74 | 13,92 | 13,74 | 13,87 | -1,01% | 46.863,00 |
| 15.10.2024 | 14,08 | 14,08 | 13,89 | 14,01 | -0,02% | 36.673,00 |
| 14.10.2024 | 13,95 | 14,04 | 13,83 | 14,01 | -0,25% | 66.988,00 |
| 11.10.2024 | 14,01 | 14,07 | 13,87 | 14,05 | 0,75% | 44.226,00 |
| 10.10.2024 | 14,12 | 14,12 | 13,91 | 13,94 | -0,89% | 30.972,00 |
| 09.10.2024 | 14,07 | 14,16 | 14,03 | 14,07 | -0,25% | 27.610,00 |
| 08.10.2024 | 14,26 | 14,26 | 13,99 | 14,10 | -1,05% | 25.306,00 |
| 07.10.2024 | 14,43 | 14,43 | 14,16 | 14,25 | -0,56% | 31.381,00 |
| 04.10.2024 | 14,21 | 14,40 | 14,21 | 14,33 | 1,49% | 27.402,00 |
| 03.10.2024 | 14,14 | 14,25 | 14,01 | 14,12 | 0,00% | 22.668,00 |
| 02.10.2024 | 14,39 | 14,43 | 14,11 | 14,12 | -1,74% | 64.876,00 |
| 01.10.2024 | 14,53 | 14,67 | 14,28 | 14,37 | -1,44% | 40.215,00 |
| 30.09.2024 | 14,90 | 14,92 | 14,58 | 14,58 | -1,88% | 32.859,00 |
| 27.09.2024 | 14,81 | 14,93 | 14,67 | 14,86 | 0,47% | 20.895,00 |
| 26.09.2024 | 14,59 | 14,86 | 14,52 | 14,79 | 2,35% | 13.759,00 |
| 25.09.2024 | 14,53 | 14,58 | 14,34 | 14,45 | 0,49% | 11.872,00 |
| 24.09.2024 | 14,37 | 14,43 | 14,31 | 14,38 | 1,05% | 33.132,00 |
| 23.09.2024 | 13,93 | 14,25 | 13,89 | 14,23 | 1,79% | 22.423,00 |
| 20.09.2024 | 14,29 | 14,29 | 13,84 | 13,98 | -2,24% | 16.623,00 |
| 19.09.2024 | 14,51 | 14,53 | 14,25 | 14,30 | 0,78% | 14.211,00 |
| 18.09.2024 | 13,93 | 14,19 | 13,92 | 14,19 | 0,57% | 16.465,00 |
| 17.09.2024 | 13,85 | 14,18 | 13,85 | 14,11 | 2,77% | 14.167,00 |
| 16.09.2024 | 13,92 | 13,92 | 13,71 | 13,73 | -0,79% | 17.664,00 |
| 13.09.2024 | 13,62 | 13,85 | 13,53 | 13,84 | 3,05% | 50.627,00 |
| 12.09.2024 | 13,66 | 13,68 | 13,39 | 13,43 | -1,00% | 50.447,00 |
| 11.09.2024 | 13,18 | 14,01 | 13,17 | 13,57 | 10,46% | 191.710,00 |
| 10.09.2024 | 12,43 | 12,43 | 12,19 | 12,28 | -0,61% | 31.096,00 |
| 09.09.2024 | 12,44 | 12,47 | 12,33 | 12,36 | -0,68% | 24.345,00 |
| 06.09.2024 | 12,79 | 12,79 | 12,44 | 12,44 | -2,81% | 13.569,00 |
| 05.09.2024 | 12,76 | 12,99 | 12,74 | 12,80 | -1,08% | 17.655,00 |
| 04.09.2024 | 13,00 | 13,06 | 12,83 | 12,94 | -0,69% | 29.088,00 |
| 03.09.2024 | 12,96 | 13,12 | 12,94 | 13,03 | 1,09% | 21.572,00 |
| 02.09.2024 | 12,97 | 12,97 | 12,64 | 12,89 | 0,55% | 24.094,00 |
| 30.08.2024 | 12,78 | 12,96 | 12,77 | 12,82 | -0,47% | 50.977,00 |
| 29.08.2024 | 12,68 | 12,90 | 12,68 | 12,88 | 1,74% | 13.396,00 |
| 28.08.2024 | 12,70 | 12,71 | 12,61 | 12,66 | -1,25% | 6.794,00 |
| 27.08.2024 | 12,75 | 12,88 | 12,62 | 12,82 | 0,33% | 16.930,00 |
| 26.08.2024 | 12,74 | 12,83 | 12,74 | 12,78 | 0,77% | - |
| 23.08.2024 | 12,40 | 12,68 | 12,40 | 12,68 | 1,77% | 23.570,00 |
| 22.08.2024 | 12,28 | 12,54 | 12,28 | 12,46 | 1,96% | 22.991,00 |
| 21.08.2024 | 12,20 | 12,32 | 12,08 | 12,22 | 0,49% | 48.755,00 |
| 20.08.2024 | 12,50 | 12,50 | 12,12 | 12,16 | -0,98% | 16.772,00 |
| 19.08.2024 | 12,13 | 12,32 | 12,09 | 12,28 | 1,24% | 28.064,00 |
| 16.08.2024 | 12,22 | 12,42 | 12,10 | 12,13 | -1,34% | 8.831,00 |
| 15.08.2024 | 12,17 | 12,33 | 12,05 | 12,30 | 0,82% | 20.199,00 |
| 14.08.2024 | 12,29 | 12,34 | 12,12 | 12,20 | 0,16% | 16.108,00 |
| 13.08.2024 | 12,27 | 12,38 | 12,07 | 12,18 | 0,29% | 32.920,00 |
| 12.08.2024 | 12,10 | 12,15 | 11,90 | 12,14 | 1,51% | 22.684,00 |
| 09.08.2024 | 11,91 | 12,03 | 11,87 | 11,96 | 0,50% | 15.986,00 |
| 08.08.2024 | 12,27 | 12,27 | 11,86 | 11,90 | -2,38% | 56.728,00 |
| 07.08.2024 | 12,54 | 12,59 | 12,14 | 12,19 | -2,40% | 38.237,00 |
| 06.08.2024 | 12,47 | 12,60 | 12,27 | 12,49 | 0,89% | 30.296,00 |
| 05.08.2024 | 12,25 | 12,47 | 12,13 | 12,38 | -1,28% | 33.955,00 |
| 02.08.2024 | 12,79 | 12,96 | 12,46 | 12,54 | -3,69% | 69.016,00 |
| 01.08.2024 | 13,19 | 13,44 | 12,98 | 13,02 | 0,00% | 116.273,00 |
| 31.07.2024 | 13,13 | 13,17 | 12,97 | 13,02 | 0,31% | 33.445,00 |
| 30.07.2024 | 12,86 | 13,19 | 12,74 | 12,98 | 0,54% | 71.405,00 |
| 29.07.2024 | 12,95 | 13,21 | 12,91 | 12,91 | 0,00% | 40.223,00 |
| 26.07.2024 | 12,75 | 12,92 | 12,75 | 12,91 | 1,49% | 47.884,00 |
| 25.07.2024 | 12,51 | 12,73 | 12,44 | 12,72 | 0,12% | 11.646,00 |
| 24.07.2024 | 12,63 | 12,78 | 12,63 | 12,71 | -0,12% | 21.371,00 |
| 23.07.2024 | 12,80 | 12,88 | 12,68 | 12,72 | -0,31% | 65.573,00 |
| 22.07.2024 | 12,80 | 12,85 | 12,58 | 12,76 | 0,39% | 56.776,00 |
| 19.07.2024 | 12,69 | 12,81 | 12,58 | 12,71 | 0,00% | 89.378,00 |
| 18.07.2024 | 12,47 | 12,83 | 12,45 | 12,71 | 2,50% | 34.619,00 |
| 17.07.2024 | 12,45 | 12,47 | 12,27 | 12,40 | 0,00% | 30.581,00 |
| 16.07.2024 | 12,09 | 12,41 | 12,08 | 12,40 | 1,97% | 46.873,00 |
| 15.07.2024 | 11,95 | 12,17 | 11,91 | 12,16 | -0,08% | 43.543,00 |
| 12.07.2024 | 12,12 | 12,19 | 11,98 | 12,17 | 0,33% | 121.145,00 |
| 11.07.2024 | 11,95 | 12,13 | 11,75 | 12,13 | 2,45% | 50.427,00 |
| 10.07.2024 | 11,50 | 11,84 | 11,50 | 11,84 | 2,07% | 53.466,00 |
| 09.07.2024 | 11,91 | 11,91 | 11,55 | 11,60 | -2,73% | 23.798,00 |
| 08.07.2024 | 11,84 | 11,97 | 11,79 | 11,93 | 1,15% | 21.257,00 |
| 05.07.2024 | 11,56 | 12,04 | 11,56 | 11,79 | 1,11% | 22.576,00 |
| 04.07.2024 | 11,67 | 11,71 | 11,57 | 11,66 | 0,00% | 24.171,00 |
| 03.07.2024 | 11,39 | 11,66 | 11,39 | 11,66 | 3,55% | 37.093,00 |
| 02.07.2024 | 11,27 | 11,34 | 11,21 | 11,26 | -1,40% | 11.196,00 |
| 01.07.2024 | 11,41 | 11,59 | 11,39 | 11,42 | 0,09% | 14.404,00 |
| 28.06.2024 | 11,51 | 11,52 | 11,39 | 11,41 | -0,52% | 25.969,00 |
| 27.06.2024 | 11,23 | 11,50 | 11,23 | 11,47 | -0,09% | 26.796,00 |
| 26.06.2024 | 11,49 | 11,50 | 11,31 | 11,48 | -0,69% | 30.199,00 |
| 25.06.2024 | 11,84 | 11,84 | 11,47 | 11,56 | -2,03% | 11.856,00 |
| 24.06.2024 | 11,67 | 11,86 | 11,67 | 11,80 | 0,77% | 22.197,00 |
| 21.06.2024 | 11,77 | 11,90 | 11,63 | 11,71 | 0,09% | 16.391,00 |
| 20.06.2024 | 11,73 | 11,79 | 11,60 | 11,70 | -0,34% | 32.542,00 |
| 19.06.2024 | 11,86 | 11,93 | 11,71 | 11,74 | -1,43% | 94.949,00 |
| 18.06.2024 | 11,73 | 11,97 | 11,73 | 11,91 | 0,25% | 100.480,00 |
| 17.06.2024 | 11,50 | 11,89 | 11,50 | 11,88 | 1,97% | 41.028,00 |
| 14.06.2024 | 11,82 | 11,87 | 11,57 | 11,65 | -1,52% | 43.520,00 |
| 13.06.2024 | 11,95 | 11,95 | 11,74 | 11,83 | -1,66% | 42.396,00 |
| 12.06.2024 | 11,80 | 12,03 | 11,73 | 12,03 | 1,69% | 45.631,00 |
| 11.06.2024 | 11,89 | 11,97 | 11,74 | 11,83 | 0,25% | 84.482,00 |
| 10.06.2024 | 11,68 | 11,85 | 11,67 | 11,80 | 0,34% | 55.704,00 |
| 07.06.2024 | 11,69 | 11,84 | 11,61 | 11,76 | 0,68% | 69.927,00 |
| 06.06.2024 | 11,46 | 11,76 | 11,46 | 11,68 | 1,04% | 50.938,00 |
| 05.06.2024 | 11,59 | 11,85 | 11,44 | 11,56 | 0,96% | 67.229,00 |
| 04.06.2024 | 11,55 | 11,57 | 11,39 | 11,45 | -1,29% | 18.808,00 |
| 03.06.2024 | 11,59 | 11,77 | 11,59 | 11,60 | 0,69% | 25.779,00 |
| 31.05.2024 | 11,65 | 11,75 | 11,45 | 11,52 | -0,86% | 75.489,00 |