£4,345
3,25%
Echtzeit-Aktienkurs WH SMITH LS -,220895
Bid:
Ask:
Aktienkurse zur WH SMITH LS -,220895 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,17 | 4,22 | 4,11 | 4,21 | 0,05% | 180.542,00 |
| 17.06.2026 | 4,26 | 4,28 | 4,15 | 4,21 | 0,02% | 204.492,00 |
| 16.06.2026 | 4,36 | 4,36 | 4,12 | 4,21 | -5,42% | 244.661,00 |
| 15.06.2026 | 4,36 | 4,51 | 4,26 | 4,45 | 2,46% | 226.452,00 |
| 12.06.2026 | 4,29 | 4,40 | 4,29 | 4,34 | 3,98% | 358.447,00 |
| 11.06.2026 | 4,15 | 4,26 | 4,09 | 4,18 | 0,51% | 373.360,00 |
| 10.06.2026 | 4,09 | 4,24 | 3,95 | 4,15 | -15,50% | 901.479,00 |
| 09.06.2026 | 4,97 | 5,10 | 4,82 | 4,92 | -1,32% | 98.203,00 |
| 08.06.2026 | 5,01 | 5,06 | 4,96 | 4,98 | -1,15% | 82.442,00 |
| 05.06.2026 | 5,11 | 5,23 | 5,04 | 5,04 | -1,47% | 127.676,00 |
| 04.06.2026 | 5,02 | 5,27 | 5,02 | 5,12 | 1,69% | 98.673,00 |
| 03.06.2026 | 5,08 | 5,10 | 4,96 | 5,03 | -1,37% | 101.854,00 |
| 02.06.2026 | 5,16 | 5,24 | 5,04 | 5,10 | 2,35% | 139.926,00 |
| 01.06.2026 | 4,92 | 5,18 | 4,92 | 4,98 | 0,22% | 128.492,00 |
| 29.05.2026 | 5,08 | 5,08 | 4,93 | 4,97 | -0,32% | 79.361,00 |
| 28.05.2026 | 5,00 | 5,05 | 4,91 | 4,99 | -2,29% | 106.880,00 |
| 27.05.2026 | 5,06 | 5,26 | 5,06 | 5,11 | 0,69% | 81.136,00 |
| 26.05.2026 | 5,06 | 5,15 | 5,00 | 5,07 | 1,35% | 57.282,00 |
| 25.05.2026 | 5,00 | 5,01 | 5,00 | 5,00 | 1,10% | - |
| 22.05.2026 | 5,14 | 5,14 | 4,94 | 4,95 | -1,97% | 79.679,00 |
| 21.05.2026 | 4,96 | 5,11 | 4,96 | 5,05 | 0,95% | 78.380,00 |
| 20.05.2026 | 4,75 | 5,00 | 4,69 | 5,00 | 4,04% | 100.110,00 |
| 19.05.2026 | 4,77 | 4,82 | 4,70 | 4,81 | 1,26% | 75.554,00 |
| 18.05.2026 | 4,62 | 4,83 | 4,53 | 4,75 | 4,31% | 145.796,00 |
| 15.05.2026 | 4,53 | 4,59 | 4,45 | 4,55 | -0,44% | 120.399,00 |
| 14.05.2026 | 4,51 | 4,58 | 4,48 | 4,57 | 0,53% | 115.120,00 |
| 13.05.2026 | 4,74 | 4,74 | 4,53 | 4,55 | -2,78% | 154.716,00 |
| 12.05.2026 | 4,84 | 4,84 | 4,62 | 4,68 | -4,84% | 142.358,00 |
| 11.05.2026 | 5,06 | 5,06 | 4,89 | 4,91 | -3,74% | 92.575,00 |
| 08.05.2026 | 5,14 | 5,22 | 5,09 | 5,11 | -1,64% | 103.286,00 |
| 07.05.2026 | 5,19 | 5,27 | 5,14 | 5,19 | -0,67% | 205.782,00 |
| 06.05.2026 | 4,88 | 5,47 | 4,88 | 5,23 | 8,65% | 246.955,00 |
| 05.05.2026 | 5,14 | 5,19 | 4,74 | 4,81 | -10,22% | 200.801,00 |
| 04.05.2026 | 5,32 | 5,36 | 5,23 | 5,36 | 3,70% | - |
| 01.05.2026 | 5,09 | 5,22 | 5,09 | 5,17 | 0,19% | 39.567,00 |
| 30.04.2026 | 5,07 | 5,19 | 5,01 | 5,16 | 1,08% | 155.972,00 |
| 29.04.2026 | 5,45 | 5,51 | 5,10 | 5,10 | -7,27% | 184.366,00 |
| 28.04.2026 | 5,60 | 5,60 | 5,50 | 5,50 | -2,05% | 168.525,00 |
| 27.04.2026 | 5,64 | 5,70 | 5,53 | 5,62 | -0,88% | 128.717,00 |
| 24.04.2026 | 5,62 | 5,77 | 5,56 | 5,67 | -3,33% | 169.556,00 |
| 23.04.2026 | 5,43 | 6,04 | 5,26 | 5,86 | -6,84% | 555.900,00 |
| 22.04.2026 | 6,39 | 6,39 | 6,22 | 6,29 | -1,53% | 271.254,00 |
| 21.04.2026 | 6,44 | 6,47 | 6,37 | 6,39 | 0,51% | 82.350,00 |
| 20.04.2026 | 6,41 | 6,47 | 6,31 | 6,36 | -2,19% | 85.324,00 |
| 17.04.2026 | 6,28 | 6,52 | 6,24 | 6,50 | 3,87% | 194.395,00 |
| 16.04.2026 | 6,17 | 6,34 | 6,17 | 6,26 | 0,89% | 159.495,00 |
| 15.04.2026 | 6,17 | 6,26 | 6,16 | 6,20 | 0,94% | 124.857,00 |
| 14.04.2026 | 5,96 | 6,16 | 5,95 | 6,14 | 4,64% | 164.994,00 |
| 13.04.2026 | 6,01 | 6,01 | 5,82 | 5,87 | -3,69% | 116.887,00 |
| 10.04.2026 | 6,07 | 6,27 | 6,07 | 6,10 | 1,75% | 104.488,00 |
| 09.04.2026 | 6,08 | 6,10 | 5,93 | 5,99 | -2,08% | 117.994,00 |
| 08.04.2026 | 6,14 | 6,27 | 6,05 | 6,12 | 5,20% | 177.945,00 |
| 07.04.2026 | 5,91 | 5,96 | 5,77 | 5,82 | -0,43% | 94.369,00 |
| 02.04.2026 | 5,70 | 5,90 | 5,69 | 5,84 | 0,60% | 136.150,00 |
| 01.04.2026 | 5,88 | 6,04 | 5,78 | 5,81 | 1,75% | 94.460,00 |
| 31.03.2026 | 5,71 | 5,80 | 5,66 | 5,71 | 1,06% | 121.502,00 |
| 30.03.2026 | 5,58 | 5,68 | 5,52 | 5,65 | 0,80% | 132.081,00 |
| 27.03.2026 | 5,76 | 5,76 | 5,55 | 5,60 | -1,84% | 109.826,00 |
| 26.03.2026 | 5,64 | 5,78 | 5,61 | 5,71 | 1,15% | 129.409,00 |
| 25.03.2026 | 5,66 | 5,76 | 5,57 | 5,64 | 1,35% | 92.820,00 |
| 24.03.2026 | 5,63 | 5,63 | 5,46 | 5,57 | -0,62% | 158.049,00 |
| 23.03.2026 | 5,28 | 5,70 | 5,19 | 5,60 | 3,99% | 234.509,00 |
| 20.03.2026 | 5,46 | 5,55 | 5,35 | 5,39 | -1,46% | 130.087,00 |
| 19.03.2026 | 5,57 | 5,59 | 5,45 | 5,47 | -2,89% | 192.473,00 |
| 18.03.2026 | 5,71 | 5,71 | 5,57 | 5,63 | -0,49% | 84.308,00 |
| 17.03.2026 | 5,64 | 5,70 | 5,55 | 5,66 | 0,09% | 81.779,00 |
| 16.03.2026 | 5,63 | 5,73 | 5,59 | 5,65 | 1,71% | 92.554,00 |
| 13.03.2026 | 5,59 | 5,64 | 5,49 | 5,56 | -1,51% | 92.651,00 |
| 12.03.2026 | 5,72 | 5,80 | 5,64 | 5,64 | -2,51% | 140.226,00 |
| 11.03.2026 | 5,66 | 5,85 | 5,62 | 5,79 | 1,62% | 98.388,00 |
| 10.03.2026 | 5,71 | 5,80 | 5,66 | 5,69 | 1,65% | 100.363,00 |
| 09.03.2026 | 5,64 | 5,69 | 5,55 | 5,60 | -4,27% | 62.060,00 |
| 06.03.2026 | 6,07 | 6,11 | 5,81 | 5,85 | -3,54% | 201.553,00 |
| 05.03.2026 | 6,05 | 6,17 | 5,90 | 6,07 | -0,49% | 175.625,00 |
| 04.03.2026 | 6,02 | 6,18 | 5,92 | 6,10 | 1,16% | 81.590,00 |
| 03.03.2026 | 6,35 | 6,35 | 6,01 | 6,03 | -4,89% | 276.479,00 |
| 02.03.2026 | 6,73 | 6,73 | 6,31 | 6,34 | -7,38% | 276.823,00 |
| 27.02.2026 | 6,78 | 6,88 | 6,70 | 6,84 | 2,01% | 103.772,00 |
| 26.02.2026 | 6,64 | 6,73 | 6,64 | 6,71 | 0,15% | 90.155,00 |
| 25.02.2026 | 6,69 | 6,73 | 6,65 | 6,70 | -0,22% | 94.753,00 |
| 24.02.2026 | 6,71 | 6,77 | 6,69 | 6,71 | 0,11% | 69.559,00 |
| 23.02.2026 | 6,73 | 6,76 | 6,68 | 6,70 | -0,63% | 47.381,00 |
| 20.02.2026 | 6,80 | 6,84 | 6,73 | 6,75 | 0,41% | 56.727,00 |
| 19.02.2026 | 6,82 | 6,82 | 6,72 | 6,72 | -0,33% | 34.718,00 |
| 18.02.2026 | 6,95 | 6,95 | 6,73 | 6,74 | -2,88% | 69.494,00 |
| 17.02.2026 | 6,78 | 6,95 | 6,78 | 6,94 | 2,28% | 127.748,00 |
| 16.02.2026 | 6,84 | 6,87 | 6,75 | 6,79 | -1,45% | 62.162,00 |
| 13.02.2026 | 6,89 | 6,92 | 6,82 | 6,89 | 0,88% | 41.249,00 |
| 12.02.2026 | 6,85 | 6,93 | 6,79 | 6,83 | -0,36% | 84.223,00 |
| 11.02.2026 | 6,88 | 6,88 | 6,74 | 6,85 | -0,51% | 101.529,00 |
| 10.02.2026 | 6,79 | 6,89 | 6,79 | 6,89 | 2,00% | 70.133,00 |
| 09.02.2026 | 6,90 | 6,92 | 6,75 | 6,75 | -1,78% | 147.199,00 |
| 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 |