£9,527
-5,86%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,18 | 10,18 | 9,39 | 9,49 | -6,24% | - |
| 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 |
| 11.02.2025 | 12,71 | 12,78 | 12,68 | 12,75 | -0,04% | 26.539,00 |
| 10.02.2025 | 12,73 | 12,86 | 12,73 | 12,75 | 0,91% | 21.240,00 |
| 07.02.2025 | 12,85 | 12,85 | 12,62 | 12,64 | -1,75% | 74.057,00 |
| 06.02.2025 | 12,78 | 12,98 | 12,77 | 12,86 | 0,55% | 29.937,00 |
| 05.02.2025 | 12,73 | 12,79 | 12,64 | 12,79 | -0,20% | 16.507,00 |
| 04.02.2025 | 12,85 | 12,93 | 12,79 | 12,82 | -0,74% | 33.901,00 |
| 03.02.2025 | 12,85 | 12,95 | 12,74 | 12,91 | -1,60% | 42.998,00 |
| 31.01.2025 | 12,80 | 13,14 | 12,73 | 13,12 | 2,10% | 40.526,00 |
| 30.01.2025 | 12,70 | 12,98 | 12,70 | 12,85 | 1,02% | 66.385,00 |
| 29.01.2025 | 12,50 | 12,81 | 12,49 | 12,72 | 6,89% | 111.817,00 |
| 28.01.2025 | 11,50 | 12,04 | 11,50 | 11,90 | 3,43% | 37.654,00 |
| 27.01.2025 | 12,39 | 12,52 | 11,51 | 11,51 | 0,13% | 68.330,00 |
| 24.01.2025 | 11,56 | 11,65 | 11,43 | 11,49 | -0,09% | 17.663,00 |
| 23.01.2025 | 11,42 | 11,52 | 11,32 | 11,50 | 0,26% | 36.506,00 |
| 22.01.2025 | 11,73 | 11,78 | 11,29 | 11,47 | -2,71% | 31.094,00 |
| 21.01.2025 | 11,79 | 11,96 | 11,74 | 11,79 | -0,25% | 102.516,00 |
| 20.01.2025 | 12,03 | 12,03 | 11,71 | 11,82 | -1,17% | 34.603,00 |
| 17.01.2025 | 11,94 | 12,02 | 11,86 | 11,96 | 0,84% | 21.502,00 |
| 16.01.2025 | 11,81 | 11,87 | 11,66 | 11,86 | -0,55% | 62.458,00 |
| 15.01.2025 | 11,69 | 11,96 | 11,65 | 11,93 | 3,97% | 38.143,00 |
| 14.01.2025 | 11,39 | 11,47 | 11,31 | 11,47 | 1,24% | 28.699,00 |
| 13.01.2025 | 11,38 | 11,38 | 11,26 | 11,33 | -0,35% | 18.667,00 |
| 10.01.2025 | 11,60 | 11,63 | 11,36 | 11,37 | -1,56% | 60.154,00 |
| 09.01.2025 | 11,31 | 11,55 | 11,27 | 11,55 | 0,43% | 19.226,00 |
| 08.01.2025 | 11,91 | 11,91 | 11,45 | 11,50 | -3,04% | 93.998,00 |
| 07.01.2025 | 11,84 | 11,97 | 11,76 | 11,86 | -0,17% | 44.714,00 |
| 06.01.2025 | 11,80 | 12,01 | 11,75 | 11,88 | 1,24% | 50.137,00 |
| 03.01.2025 | 11,81 | 11,83 | 11,68 | 11,74 | -0,64% | 17.547,00 |
| 02.01.2025 | 11,88 | 11,91 | 11,78 | 11,81 | -0,51% | 10.037,00 |
| 31.12.2024 | 11,78 | 11,90 | 11,76 | 11,87 | 1,02% | 2.360,00 |
| 30.12.2024 | 11,78 | 11,82 | 11,69 | 11,75 | -0,84% | 11.431,00 |
| 27.12.2024 | 12,00 | 12,00 | 11,81 | 11,85 | -1,50% | 19.840,00 |
| 24.12.2024 | 11,86 | 12,11 | 11,86 | 12,03 | 1,95% | 4.128,00 |
| 23.12.2024 | 11,68 | 11,82 | 11,68 | 11,80 | 0,00% | 13.031,00 |
| 20.12.2024 | 11,66 | 11,87 | 11,60 | 11,80 | 0,64% | 18.060,00 |
| 19.12.2024 | 11,72 | 11,76 | 11,64 | 11,73 | -0,72% | 28.342,00 |
| 18.12.2024 | 11,84 | 11,89 | 11,72 | 11,81 | 0,34% | 28.643,00 |
| 17.12.2024 | 11,88 | 11,89 | 11,70 | 11,77 | -1,18% | 57.398,00 |
| 16.12.2024 | 12,04 | 12,06 | 11,85 | 11,91 | -1,53% | 25.618,00 |
| 13.12.2024 | 12,28 | 12,28 | 12,06 | 12,10 | -1,99% | 24.536,00 |
| 12.12.2024 | 12,54 | 12,54 | 12,34 | 12,34 | -0,48% | 21.234,00 |
| 11.12.2024 | 12,23 | 12,41 | 12,16 | 12,40 | 1,14% | 65.959,00 |
| 10.12.2024 | 12,41 | 12,43 | 12,20 | 12,26 | -1,21% | 33.261,00 |
| 09.12.2024 | 12,54 | 12,54 | 12,40 | 12,41 | -1,04% | 40.776,00 |
| 06.12.2024 | 12,52 | 12,64 | 12,52 | 12,54 | 0,20% | 24.777,00 |
| 05.12.2024 | 12,63 | 12,65 | 12,47 | 12,52 | -0,75% | 22.489,00 |
| 04.12.2024 | 12,56 | 12,70 | 12,54 | 12,61 | 0,40% | 13.314,00 |
| 03.12.2024 | 12,39 | 12,61 | 12,34 | 12,56 | 2,11% | 43.599,00 |
| 02.12.2024 | 12,33 | 12,42 | 12,25 | 12,30 | -0,57% | 33.494,00 |
| 29.11.2024 | 12,24 | 12,48 | 12,24 | 12,37 | -0,56% | 11.032,00 |
| 28.11.2024 | 12,50 | 12,56 | 12,42 | 12,44 | 0,08% | 17.239,00 |
| 27.11.2024 | 12,43 | 12,50 | 12,37 | 12,43 | -0,08% | 37.885,00 |
| 26.11.2024 | 12,51 | 12,51 | 12,27 | 12,44 | -1,27% | 32.536,00 |
| 25.11.2024 | 12,56 | 12,67 | 12,38 | 12,60 | 0,72% | 19.110,00 |
| 22.11.2024 | 12,39 | 12,65 | 12,37 | 12,51 | 0,26% | 66.751,00 |
| 21.11.2024 | 12,82 | 12,83 | 12,41 | 12,48 | -1,91% | 55.943,00 |
| 20.11.2024 | 12,67 | 12,76 | 12,55 | 12,72 | 0,00% | 36.641,00 |
| 19.11.2024 | 12,57 | 12,77 | 12,38 | 12,72 | 1,23% | 48.471,00 |
| 18.11.2024 | 12,58 | 12,70 | 12,49 | 12,57 | 0,12% | 68.157,00 |
| 15.11.2024 | 12,60 | 12,67 | 12,49 | 12,55 | 0,24% | 28.440,00 |
| 14.11.2024 | 13,19 | 13,20 | 12,11 | 12,52 | -3,84% | 70.070,00 |
| 13.11.2024 | 13,01 | 13,10 | 12,92 | 13,02 | 0,54% | 22.840,00 |