£6,901
0,82%
Echtzeit-Aktienkurs WH SMITH LS -,220895
Bid:
Ask:
Aktienkurse zur WH SMITH LS -,220895 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 6,83 | 6,90 | 6,76 | 6,87 | 0,39% | 94.219,00 |
| 05.02.2026 | 6,93 | 6,93 | 6,79 | 6,85 | -0,87% | 88.910,00 |
| 04.02.2026 | 6,65 | 6,93 | 6,65 | 6,91 | 3,41% | 78.642,00 |
| 03.02.2026 | 6,93 | 6,93 | 6,66 | 6,68 | -2,73% | 111.635,00 |
| 02.02.2026 | 6,77 | 6,90 | 6,74 | 6,87 | 1,25% | 57.184,00 |
| 30.01.2026 | 6,68 | 6,81 | 6,68 | 6,78 | 1,42% | 89.272,00 |
| 29.01.2026 | 6,78 | 6,80 | 6,67 | 6,69 | -2,12% | 63.668,00 |
| 28.01.2026 | 6,77 | 6,84 | 6,77 | 6,83 | -0,07% | 53.237,00 |
| 27.01.2026 | 6,79 | 6,84 | 6,75 | 6,84 | 0,59% | 61.399,00 |
| 26.01.2026 | 6,74 | 6,82 | 6,69 | 6,80 | 0,15% | 110.236,00 |
| 23.01.2026 | 6,80 | 6,82 | 6,75 | 6,79 | -1,09% | 113.099,00 |
| 22.01.2026 | 6,86 | 6,90 | 6,76 | 6,86 | 0,00% | 94.223,00 |
| 21.01.2026 | 6,80 | 6,88 | 6,75 | 6,86 | 0,70% | 94.736,00 |
| 20.01.2026 | 6,92 | 7,00 | 6,79 | 6,81 | -1,62% | 199.096,00 |
| 19.01.2026 | 6,36 | 7,13 | 6,36 | 6,93 | 9,40% | 493.413,00 |
| 16.01.2026 | 6,35 | 6,38 | 6,27 | 6,33 | -1,56% | 86.828,00 |
| 15.01.2026 | 6,43 | 6,43 | 6,27 | 6,43 | 3,21% | 100.587,00 |
| 14.01.2026 | 6,17 | 6,24 | 6,12 | 6,23 | 0,97% | 87.751,00 |
| 13.01.2026 | 6,28 | 6,28 | 6,16 | 6,17 | -1,36% | 116.208,00 |
| 12.01.2026 | 6,35 | 6,42 | 6,21 | 6,26 | -2,42% | 96.857,00 |
| 09.01.2026 | 6,38 | 6,49 | 6,37 | 6,41 | 0,47% | 157.683,00 |
| 08.01.2026 | 6,31 | 6,40 | 6,26 | 6,38 | 1,19% | 109.649,00 |
| 07.01.2026 | 6,27 | 6,32 | 6,21 | 6,31 | -0,16% | 145.773,00 |
| 06.01.2026 | 6,22 | 6,32 | 6,15 | 6,32 | 1,77% | 98.328,00 |
| 05.01.2026 | 6,42 | 6,43 | 6,15 | 6,21 | -3,05% | 159.750,00 |
| 02.01.2026 | 6,43 | 6,43 | 6,32 | 6,40 | -0,19% | 62.075,00 |
| 31.12.2025 | 6,45 | 6,45 | 6,38 | 6,41 | -0,51% | 19.485,00 |
| 30.12.2025 | 6,50 | 6,50 | 6,42 | 6,45 | -0,23% | 78.426,00 |
| 29.12.2025 | 6,29 | 6,51 | 6,29 | 6,46 | 2,95% | 137.830,00 |
| 24.12.2025 | 6,34 | 6,35 | 6,26 | 6,28 | -0,87% | 29.762,00 |
| 23.12.2025 | 6,39 | 6,41 | 6,30 | 6,33 | 0,08% | 70.102,00 |
| 22.12.2025 | 6,40 | 6,48 | 6,31 | 6,33 | -2,69% | 117.815,00 |
| 19.12.2025 | 6,45 | 6,88 | 6,38 | 6,50 | -5,32% | 270.206,00 |
| 18.12.2025 | 6,72 | 6,91 | 6,65 | 6,87 | 3,70% | 74.404,00 |
| 17.12.2025 | 6,61 | 6,64 | 6,53 | 6,62 | -0,30% | 104.239,00 |
| 16.12.2025 | 6,56 | 6,73 | 6,56 | 6,64 | 0,23% | 101.039,00 |
| 15.12.2025 | 6,61 | 6,67 | 6,56 | 6,63 | 1,38% | 74.397,00 |
| 12.12.2025 | 6,68 | 6,69 | 6,51 | 6,54 | -2,32% | 87.858,00 |
| 11.12.2025 | 6,69 | 6,72 | 6,66 | 6,69 | 0,45% | 68.145,00 |
| 10.12.2025 | 6,66 | 6,73 | 6,65 | 6,66 | -0,79% | 54.087,00 |
| 09.12.2025 | 6,81 | 6,81 | 6,70 | 6,71 | -2,14% | 71.171,00 |
| 08.12.2025 | 6,96 | 6,96 | 6,85 | 6,86 | -1,48% | 80.910,00 |
| 05.12.2025 | 6,92 | 7,02 | 6,90 | 6,96 | 1,06% | 81.550,00 |
| 04.12.2025 | 6,83 | 7,09 | 6,83 | 6,89 | 2,76% | 82.343,00 |
| 03.12.2025 | 6,72 | 6,75 | 6,65 | 6,71 | -0,30% | 31.705,00 |
| 02.12.2025 | 6,77 | 6,79 | 6,69 | 6,73 | -0,74% | 75.517,00 |
| 01.12.2025 | 6,84 | 6,85 | 6,69 | 6,78 | -1,74% | 67.019,00 |
| 28.11.2025 | 6,95 | 7,02 | 6,89 | 6,90 | -0,58% | 43.440,00 |
| 27.11.2025 | 6,87 | 6,96 | 6,80 | 6,94 | 2,14% | 74.709,00 |
| 26.11.2025 | 6,58 | 6,84 | 6,56 | 6,79 | 3,11% | 176.165,00 |
| 25.11.2025 | 6,44 | 6,59 | 6,39 | 6,59 | 2,33% | 126.279,00 |
| 24.11.2025 | 6,54 | 6,54 | 6,37 | 6,44 | -2,05% | 128.123,00 |
| 21.11.2025 | 6,41 | 6,60 | 6,41 | 6,57 | 1,91% | 93.587,00 |
| 20.11.2025 | 6,61 | 6,69 | 6,35 | 6,45 | -1,57% | 185.390,00 |
| 19.11.2025 | 6,02 | 6,63 | 5,90 | 6,55 | 7,29% | 203.644,00 |
| 18.11.2025 | 6,16 | 6,18 | 6,08 | 6,11 | -0,97% | 47.210,00 |
| 17.11.2025 | 6,36 | 6,36 | 6,16 | 6,17 | -1,12% | 45.632,00 |
| 14.11.2025 | 6,34 | 6,34 | 6,24 | 6,24 | -2,96% | 93.581,00 |
| 13.11.2025 | 6,39 | 6,48 | 6,33 | 6,43 | 0,39% | 67.690,00 |
| 12.11.2025 | 6,46 | 6,51 | 6,40 | 6,40 | -1,46% | 68.782,00 |
| 11.11.2025 | 6,39 | 6,52 | 6,38 | 6,50 | 1,56% | 49.935,00 |
| 10.11.2025 | 6,38 | 6,47 | 6,38 | 6,40 | 1,43% | 27.085,00 |
| 07.11.2025 | 6,40 | 6,46 | 6,31 | 6,31 | -1,41% | 58.239,00 |
| 06.11.2025 | 6,49 | 6,59 | 6,39 | 6,40 | -2,22% | 51.236,00 |
| 05.11.2025 | 6,56 | 6,58 | 6,48 | 6,54 | -0,53% | 87.018,00 |
| 04.11.2025 | 6,64 | 6,67 | 6,56 | 6,58 | -1,47% | 69.309,00 |
| 03.11.2025 | 6,70 | 6,75 | 6,66 | 6,67 | -1,29% | 71.857,00 |
| 31.10.2025 | 6,82 | 6,82 | 6,74 | 6,76 | -0,73% | 166.031,00 |
| 30.10.2025 | 6,93 | 6,93 | 6,75 | 6,81 | -2,01% | 111.201,00 |
| 29.10.2025 | 6,85 | 7,06 | 6,82 | 6,95 | -2,18% | 127.399,00 |
| 28.10.2025 | 7,02 | 7,12 | 7,01 | 7,11 | 0,78% | 147.092,00 |
| 27.10.2025 | 7,05 | 7,12 | 7,02 | 7,05 | -0,07% | 87.101,00 |
| 24.10.2025 | 6,98 | 7,09 | 6,92 | 7,06 | 5,85% | 157.123,00 |
| 23.10.2025 | 6,64 | 6,83 | 6,39 | 6,67 | -1,62% | 142.285,00 |
| 22.10.2025 | 6,64 | 6,80 | 6,60 | 6,78 | 2,65% | 137.291,00 |
| 21.10.2025 | 6,52 | 6,62 | 6,49 | 6,60 | 1,54% | 108.532,00 |
| 20.10.2025 | 6,41 | 6,52 | 6,41 | 6,50 | 1,01% | 22.880,00 |
| 17.10.2025 | 6,34 | 6,44 | 6,24 | 6,44 | 0,16% | 98.834,00 |
| 16.10.2025 | 6,40 | 6,43 | 6,31 | 6,43 | 0,00% | 83.062,00 |
| 15.10.2025 | 6,47 | 6,50 | 6,41 | 6,43 | -0,66% | 57.453,00 |
| 14.10.2025 | 6,42 | 6,49 | 6,42 | 6,47 | 0,12% | 51.039,00 |
| 13.10.2025 | 6,43 | 6,49 | 6,40 | 6,46 | 0,47% | 52.457,00 |
| 10.10.2025 | 6,47 | 6,56 | 6,39 | 6,43 | -1,15% | 82.136,00 |
| 09.10.2025 | 6,54 | 6,57 | 6,45 | 6,51 | -0,61% | 31.886,00 |
| 08.10.2025 | 6,53 | 6,56 | 6,48 | 6,55 | 0,46% | 99.260,00 |
| 07.10.2025 | 6,64 | 6,64 | 6,50 | 6,52 | -2,32% | 79.119,00 |
| 06.10.2025 | 6,72 | 6,73 | 6,65 | 6,67 | -0,99% | 139.852,00 |
| 03.10.2025 | 6,74 | 6,82 | 6,70 | 6,74 | -0,27% | 109.430,00 |
| 02.10.2025 | 6,78 | 6,81 | 6,71 | 6,76 | -0,07% | 110.794,00 |
| 01.10.2025 | 6,75 | 6,80 | 6,74 | 6,76 | -0,44% | 47.378,00 |
| 30.09.2025 | 6,77 | 6,81 | 6,72 | 6,79 | 0,22% | 88.264,00 |
| 29.09.2025 | 6,80 | 6,84 | 6,72 | 6,78 | 0,07% | 54.113,00 |
| 26.09.2025 | 6,74 | 6,78 | 6,73 | 6,77 | 0,45% | 75.913,00 |
| 25.09.2025 | 6,77 | 6,80 | 6,74 | 6,74 | -0,30% | 52.374,00 |
| 24.09.2025 | 6,76 | 6,78 | 6,72 | 6,76 | -0,73% | 44.120,00 |
| 23.09.2025 | 6,76 | 6,89 | 6,75 | 6,81 | 0,89% | 82.530,00 |
| 22.09.2025 | 6,75 | 6,80 | 6,71 | 6,75 | 0,00% | 55.402,00 |
| 19.09.2025 | 6,79 | 6,83 | 6,73 | 6,75 | -0,30% | 118.977,00 |
| 18.09.2025 | 6,86 | 6,86 | 6,75 | 6,77 | -2,38% | 63.273,00 |
| 17.09.2025 | 6,83 | 6,95 | 6,83 | 6,94 | 1,69% | 64.054,00 |