£11,038
1,45%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,04 | 11,04 | 11,02 | 11,03 | 1,42% | - |
| 02.07.2025 | 11,01 | 11,04 | 10,82 | 10,88 | -1,45% | 30.546,00 |
| 01.07.2025 | 10,91 | 11,04 | 10,84 | 11,04 | 0,91% | 19.353,00 |
| 30.06.2025 | 11,09 | 11,11 | 10,38 | 10,94 | -3,10% | 119.486,00 |
| 27.06.2025 | 11,03 | 11,31 | 11,03 | 11,29 | 2,82% | 39.637,00 |
| 26.06.2025 | 11,09 | 11,11 | 10,92 | 10,98 | 0,14% | 43.709,00 |
| 25.06.2025 | 10,98 | 11,12 | 10,94 | 10,97 | -1,13% | 11.700,00 |
| 24.06.2025 | 10,81 | 11,16 | 10,81 | 11,09 | 2,59% | 72.601,00 |
| 23.06.2025 | 10,76 | 10,86 | 10,65 | 10,81 | -0,09% | 40.043,00 |
| 20.06.2025 | 10,87 | 10,97 | 10,81 | 10,82 | -0,78% | 15.154,00 |
| 19.06.2025 | 10,85 | 10,94 | 10,69 | 10,91 | -0,32% | 28.746,00 |
| 18.06.2025 | 11,03 | 11,03 | 10,86 | 10,94 | 0,27% | 38.830,00 |
| 17.06.2025 | 10,95 | 11,07 | 10,86 | 10,91 | -0,32% | 55.617,00 |
| 16.06.2025 | 10,81 | 11,20 | 10,81 | 10,95 | 1,34% | 39.390,00 |
| 13.06.2025 | 10,98 | 10,98 | 10,70 | 10,80 | -2,96% | 141.844,00 |
| 12.06.2025 | 10,64 | 11,24 | 10,58 | 11,13 | 3,82% | 68.223,00 |
| 11.06.2025 | 10,78 | 10,80 | 10,71 | 10,72 | -0,09% | 23.730,00 |
| 10.06.2025 | 10,70 | 10,80 | 10,68 | 10,73 | 0,28% | 27.783,00 |
| 09.06.2025 | 10,57 | 10,73 | 10,57 | 10,70 | 1,42% | 51.229,00 |
| 06.06.2025 | 10,69 | 10,74 | 10,54 | 10,55 | -2,13% | 69.603,00 |
| 05.06.2025 | 10,71 | 10,78 | 10,63 | 10,78 | 1,60% | 101.419,00 |
| 04.06.2025 | 10,34 | 10,72 | 10,34 | 10,61 | 3,61% | 79.534,00 |
| 03.06.2025 | 10,22 | 10,29 | 10,18 | 10,24 | -0,63% | 15.844,00 |
| 02.06.2025 | 10,42 | 10,43 | 10,18 | 10,31 | -2,23% | 138.462,00 |
| 30.05.2025 | 10,34 | 10,58 | 10,34 | 10,54 | 1,05% | 99.185,00 |
| 29.05.2025 | 10,64 | 10,72 | 10,41 | 10,43 | -1,42% | 66.280,00 |
| 28.05.2025 | 10,57 | 10,73 | 10,53 | 10,58 | -0,84% | 37.293,00 |
| 27.05.2025 | 10,37 | 10,73 | 10,37 | 10,67 | 2,32% | 63.732,00 |
| 26.05.2025 | 10,53 | 10,53 | 10,43 | 10,43 | 1,44% | - |
| 23.05.2025 | 10,35 | 10,37 | 10,09 | 10,28 | -0,19% | 145.364,00 |
| 22.05.2025 | 10,41 | 10,43 | 10,20 | 10,30 | -2,09% | 106.388,00 |
| 21.05.2025 | 10,71 | 10,71 | 10,51 | 10,52 | -0,28% | 73.858,00 |
| 20.05.2025 | 10,27 | 10,58 | 10,27 | 10,55 | 2,83% | 58.809,00 |
| 19.05.2025 | 10,21 | 10,28 | 10,14 | 10,26 | -0,29% | 87.817,00 |
| 16.05.2025 | 10,24 | 10,31 | 10,19 | 10,29 | 0,98% | 71.850,00 |
| 15.05.2025 | 10,09 | 10,19 | 10,01 | 10,19 | 0,39% | 76.140,00 |
| 14.05.2025 | 10,13 | 10,25 | 10,05 | 10,15 | 0,20% | 96.986,00 |
| 13.05.2025 | 9,93 | 10,25 | 9,93 | 10,13 | 1,89% | 71.916,00 |
| 12.05.2025 | 9,87 | 9,99 | 9,79 | 9,94 | 3,32% | 64.482,00 |
| 09.05.2025 | 9,71 | 9,83 | 9,61 | 9,62 | -0,84% | 74.717,00 |
| 08.05.2025 | 9,51 | 9,78 | 9,51 | 9,71 | 2,48% | 159.009,00 |
| 07.05.2025 | 9,14 | 9,48 | 9,09 | 9,47 | 3,50% | 156.771,00 |
| 06.05.2025 | 9,17 | 9,26 | 8,89 | 9,15 | -1,10% | 218.580,00 |
| 05.05.2025 | 9,32 | 9,32 | 9,23 | 9,25 | 0,18% | - |
| 02.05.2025 | 9,27 | 9,29 | 9,01 | 9,24 | -0,30% | 81.176,00 |
| 01.05.2025 | 9,12 | 9,29 | 9,12 | 9,26 | 2,69% | 38.439,00 |
| 30.04.2025 | 9,14 | 9,17 | 8,88 | 9,02 | -0,93% | 95.052,00 |
| 29.04.2025 | 9,25 | 9,30 | 9,07 | 9,11 | -1,73% | 49.328,00 |
| 28.04.2025 | 9,15 | 9,34 | 9,15 | 9,27 | 2,21% | 63.889,00 |
| 25.04.2025 | 9,05 | 9,10 | 8,94 | 9,07 | 1,88% | 103.764,00 |
| 24.04.2025 | 9,03 | 9,03 | 8,83 | 8,90 | -1,58% | 208.261,00 |
| 23.04.2025 | 9,00 | 9,22 | 8,98 | 9,04 | 1,66% | 187.473,00 |
| 22.04.2025 | 9,22 | 9,29 | 8,85 | 8,89 | -4,89% | 127.947,00 |
| 17.04.2025 | 9,43 | 9,48 | 9,19 | 9,35 | 0,27% | 43.710,00 |
| 16.04.2025 | 9,39 | 9,88 | 9,01 | 9,33 | -1,30% | 60.919,00 |
| 15.04.2025 | 9,54 | 9,61 | 9,42 | 9,45 | 0,24% | 89.163,00 |
| 14.04.2025 | 9,42 | 9,52 | 9,37 | 9,43 | 2,28% | 64.324,00 |
| 11.04.2025 | 9,57 | 9,57 | 9,12 | 9,22 | -2,54% | 36.454,00 |
| 10.04.2025 | 9,70 | 9,73 | 9,34 | 9,46 | 5,23% | 44.247,00 |
| 09.04.2025 | 9,02 | 9,08 | 8,84 | 8,99 | -2,50% | 67.392,00 |
| 08.04.2025 | 9,07 | 9,33 | 9,00 | 9,22 | 1,82% | 59.571,00 |
| 07.04.2025 | 8,73 | 9,57 | 8,73 | 9,05 | -3,72% | 118.517,00 |
| 04.04.2025 | 10,07 | 10,07 | 9,32 | 9,40 | -7,11% | 73.464,00 |
| 03.04.2025 | 10,08 | 10,26 | 10,00 | 10,12 | -1,12% | 42.044,00 |
| 02.04.2025 | 10,01 | 10,24 | 9,99 | 10,24 | 1,34% | 52.305,00 |
| 01.04.2025 | 10,14 | 10,24 | 10,04 | 10,10 | -0,39% | 126.566,00 |
| 31.03.2025 | 10,20 | 10,34 | 10,10 | 10,14 | -2,87% | 114.001,00 |
| 28.03.2025 | 10,92 | 11,00 | 10,41 | 10,44 | -4,00% | 131.925,00 |
| 27.03.2025 | 10,75 | 10,89 | 10,69 | 10,88 | 0,60% | 26.751,00 |
| 26.03.2025 | 10,83 | 10,85 | 10,73 | 10,81 | 0,09% | 33.919,00 |
| 25.03.2025 | 10,62 | 10,87 | 10,62 | 10,80 | 1,41% | 45.090,00 |
| 24.03.2025 | 10,58 | 10,68 | 10,53 | 10,65 | 0,47% | 75.970,00 |
| 21.03.2025 | 10,75 | 10,75 | 10,48 | 10,60 | -0,93% | 27.548,00 |
| 20.03.2025 | 10,76 | 10,81 | 10,60 | 10,70 | -0,47% | 65.195,00 |
| 19.03.2025 | 10,64 | 10,79 | 10,59 | 10,75 | 0,66% | 28.810,00 |
| 18.03.2025 | 10,49 | 10,80 | 10,48 | 10,68 | 1,47% | 59.089,00 |
| 17.03.2025 | 10,60 | 10,62 | 10,49 | 10,53 | -0,43% | 51.698,00 |
| 14.03.2025 | 10,35 | 10,70 | 10,35 | 10,57 | 2,13% | 60.509,00 |
| 13.03.2025 | 10,74 | 10,80 | 10,29 | 10,35 | -3,81% | 165.415,00 |
| 12.03.2025 | 10,68 | 10,80 | 10,54 | 10,76 | -0,37% | 62.118,00 |
| 11.03.2025 | 10,93 | 11,04 | 10,76 | 10,80 | -1,82% | 82.527,00 |
| 10.03.2025 | 11,00 | 11,07 | 10,87 | 11,00 | 2,33% | 68.013,00 |
| 07.03.2025 | 10,64 | 10,77 | 10,54 | 10,75 | 0,47% | 33.764,00 |
| 06.03.2025 | 10,97 | 11,00 | 10,54 | 10,70 | -1,38% | 47.492,00 |
| 05.03.2025 | 10,94 | 11,08 | 10,81 | 10,85 | -0,09% | 56.024,00 |
| 04.03.2025 | 11,45 | 11,45 | 10,85 | 10,86 | -5,81% | 27.865,00 |
| 03.03.2025 | 11,63 | 11,66 | 11,44 | 11,53 | -0,69% | 46.019,00 |
| 28.02.2025 | 11,59 | 11,72 | 11,52 | 11,61 | -0,34% | 54.787,00 |
| 27.02.2025 | 11,69 | 11,69 | 11,51 | 11,65 | -0,34% | 36.028,00 |
| 26.02.2025 | 11,65 | 11,90 | 11,63 | 11,69 | 0,30% | 62.012,00 |
| 25.02.2025 | 11,78 | 11,86 | 11,64 | 11,66 | -1,23% | 25.558,00 |
| 24.02.2025 | 11,77 | 11,86 | 11,69 | 11,80 | 0,08% | 56.105,00 |
| 21.02.2025 | 11,81 | 11,98 | 11,74 | 11,79 | 0,13% | 60.243,00 |
| 20.02.2025 | 11,73 | 11,84 | 11,71 | 11,78 | 0,64% | 57.495,00 |
| 19.02.2025 | 12,17 | 12,21 | 11,69 | 11,70 | -4,26% | 44.621,00 |
| 18.02.2025 | 12,34 | 12,35 | 12,18 | 12,22 | -0,81% | 23.345,00 |
| 17.02.2025 | 12,27 | 12,36 | 12,20 | 12,32 | 0,65% | 40.197,00 |
| 14.02.2025 | 12,39 | 12,42 | 12,23 | 12,24 | -1,84% | 69.869,00 |
| 13.02.2025 | 12,80 | 12,94 | 12,45 | 12,47 | -2,96% | 89.914,00 |
| 12.02.2025 | 12,79 | 12,95 | 12,79 | 12,85 | 0,82% | 26.535,00 |