14,350€
2,50%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 0,00% | 1.307,00 |
| 19.12.2024 | 13,80 | 14,10 | 13,80 | 14,00 | -0,71% | - |
| 18.12.2024 | 13,70 | 14,10 | 13,70 | 14,10 | 0,00% | - |
| 17.12.2024 | 13,90 | 14,20 | 13,90 | 14,10 | 0,00% | - |
| 16.12.2024 | 14,00 | 14,30 | 14,00 | 14,10 | -3,42% | - |
| 13.12.2024 | 14,40 | 14,60 | 14,40 | 14,60 | -1,35% | - |
| 12.12.2024 | 14,50 | 15,00 | 14,50 | 14,80 | 1,37% | - |
| 11.12.2024 | 14,40 | 14,60 | 14,40 | 14,60 | -0,68% | - |
| 10.12.2024 | 14,50 | 14,80 | 14,50 | 14,70 | -0,68% | - |
| 09.12.2024 | 14,60 | 14,90 | 14,60 | 14,80 | -1,33% | - |
| 06.12.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 0,67% | - |
| 05.12.2024 | 14,70 | 15,00 | 14,70 | 14,90 | -0,67% | - |
| 04.12.2024 | 14,60 | 15,10 | 14,60 | 15,00 | 0,67% | - |
| 03.12.2024 | 14,30 | 14,90 | 14,30 | 14,90 | 1,36% | - |
| 02.12.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 0,68% | - |
| 29.11.2024 | 14,50 | 14,80 | 14,50 | 14,60 | -2,01% | - |
| 28.11.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 1,36% | - |
| 27.11.2024 | 14,40 | 14,80 | 14,40 | 14,70 | 0,00% | - |
| 26.11.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 0,00% | - |
| 25.11.2024 | 14,50 | 14,90 | 14,50 | 14,70 | -1,34% | - |
| 22.11.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 1,36% | - |
| 21.11.2024 | 14,70 | 14,90 | 14,70 | 14,70 | -2,00% | - |
| 20.11.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | - |
| 19.11.2024 | 14,60 | 14,90 | 14,60 | 14,70 | -1,34% | 600,00 |
| 18.11.2024 | 14,60 | 14,90 | 14,60 | 14,90 | -0,67% | - |
| 15.11.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 2,74% | - |
| 14.11.2024 | 15,10 | 15,10 | 14,40 | 14,60 | -5,19% | - |
| 13.11.2024 | 15,00 | 15,50 | 15,00 | 15,40 | 0,00% | - |
| 12.11.2024 | 15,40 | 16,20 | 15,40 | 15,40 | -3,14% | 250,00 |
| 11.11.2024 | 15,30 | 15,90 | 15,30 | 15,90 | 1,92% | - |
| 08.11.2024 | 15,50 | 16,00 | 15,50 | 15,60 | -0,64% | - |
| 07.11.2024 | 15,10 | 15,70 | 15,10 | 15,70 | 0,64% | - |
| 06.11.2024 | 15,10 | 15,90 | 15,10 | 15,60 | 0,00% | - |
| 05.11.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 0,65% | - |
| 04.11.2024 | 15,20 | 15,60 | 15,20 | 15,50 | -0,64% | - |
| 01.11.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 0,00% | - |
| 31.10.2024 | 16,00 | 16,40 | 15,60 | 15,60 | -6,02% | - |
| 30.10.2024 | 16,10 | 16,60 | 16,10 | 16,60 | 0,61% | - |
| 29.10.2024 | 16,30 | 16,70 | 16,30 | 16,50 | -1,20% | - |
| 28.10.2024 | 16,20 | 16,80 | 16,20 | 16,70 | 0,60% | - |
| 25.10.2024 | 16,10 | 16,60 | 16,10 | 16,60 | 0,00% | - |
| 24.10.2024 | 16,20 | 16,60 | 16,20 | 16,60 | -0,60% | - |
| 23.10.2024 | 16,50 | 16,90 | 16,50 | 16,70 | -0,60% | - |
| 22.10.2024 | 16,20 | 16,80 | 16,20 | 16,80 | 0,60% | - |
| 21.10.2024 | 16,20 | 16,70 | 16,20 | 16,70 | 0,00% | - |
| 18.10.2024 | 16,10 | 16,70 | 16,10 | 16,70 | 1,83% | - |
| 17.10.2024 | 15,90 | 16,40 | 15,90 | 16,40 | 0,00% | - |
| 16.10.2024 | 15,90 | 16,40 | 15,90 | 16,40 | 0,00% | - |
| 15.10.2024 | 16,10 | 16,50 | 16,10 | 16,40 | 0,00% | - |
| 14.10.2024 | 16,10 | 16,50 | 16,10 | 16,40 | 0,00% | - |
| 11.10.2024 | 16,00 | 16,40 | 16,00 | 16,40 | -0,61% | - |
| 10.10.2024 | 17,30 | 17,30 | 16,40 | 16,50 | 17,86% | 240,00 |
| 11.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 10.09.2024 | 14,00 | 14,50 | 14,00 | 14,40 | -0,69% | - |
| 09.09.2024 | 14,20 | 14,50 | 14,20 | 14,50 | -1,36% | - |
| 06.09.2024 | 14,60 | 14,90 | 14,60 | 14,70 | 0,68% | - |
| 05.09.2024 | 14,80 | 15,10 | 14,60 | 14,60 | -3,95% | 120,00 |
| 04.09.2024 | 15,00 | 15,20 | 15,00 | 15,20 | -0,65% | - |
| 03.09.2024 | 14,70 | 15,40 | 14,70 | 15,30 | 2,68% | - |
| 02.09.2024 | 14,70 | 14,90 | 14,70 | 14,90 | -1,32% | - |
| 30.08.2024 | 14,70 | 15,10 | 14,70 | 15,10 | 0,67% | - |
| 29.08.2024 | 14,40 | 15,00 | 14,40 | 15,00 | 0,67% | - |
| 28.08.2024 | 14,60 | 14,90 | 14,60 | 14,90 | -0,67% | - |
| 27.08.2024 | 14,40 | 15,00 | 14,40 | 15,00 | 3,45% | - |
| 26.08.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 23.08.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 0,69% | - |
| 22.08.2024 | 14,00 | 14,50 | 14,00 | 14,50 | 2,11% | - |
| 21.08.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 0,71% | - |
| 20.08.2024 | 13,90 | 14,30 | 13,90 | 14,10 | -0,70% | - |
| 19.08.2024 | 13,70 | 14,20 | 13,70 | 14,20 | 0,71% | - |
| 16.08.2024 | 13,90 | 14,30 | 13,90 | 14,10 | -0,70% | - |
| 15.08.2024 | 13,70 | 14,20 | 13,70 | 14,20 | 0,00% | - |
| 14.08.2024 | 13,70 | 14,20 | 13,70 | 14,20 | 1,43% | - |
| 13.08.2024 | 13,70 | 14,30 | 13,70 | 14,00 | 1,45% | - |
| 12.08.2024 | 13,50 | 13,90 | 13,50 | 13,80 | 0,73% | - |
| 09.08.2024 | 13,30 | 13,80 | 13,30 | 13,70 | -0,72% | - |
| 08.08.2024 | 13,60 | 13,80 | 13,60 | 13,80 | -2,13% | - |
| 07.08.2024 | 14,00 | 14,40 | 14,00 | 14,10 | -0,70% | - |
| 06.08.2024 | 14,00 | 14,40 | 14,00 | 14,20 | 0,71% | - |
| 05.08.2024 | 14,00 | 14,20 | 14,00 | 14,10 | -3,42% | - |
| 02.08.2024 | 14,90 | 15,10 | 14,60 | 14,60 | -6,41% | - |
| 01.08.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 2,63% | - |
| 31.07.2024 | 14,80 | 15,40 | 14,80 | 15,20 | 0,66% | - |
| 30.07.2024 | 14,80 | 15,20 | 14,80 | 15,10 | -1,31% | - |
| 29.07.2024 | 14,90 | 15,30 | 14,90 | 15,30 | 1,32% | - |
| 26.07.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 2,72% | - |
| 25.07.2024 | 14,50 | 14,70 | 14,50 | 14,70 | -2,00% | - |
| 24.07.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 0,67% | - |
| 23.07.2024 | 14,70 | 15,00 | 14,70 | 14,90 | -0,67% | - |
| 22.07.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 0,67% | - |
| 19.07.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | - |
| 18.07.2024 | 14,20 | 14,90 | 14,20 | 14,90 | 2,76% | - |
| 17.07.2024 | 14,30 | 14,60 | 14,30 | 14,50 | 1,40% | - |
| 16.07.2024 | 13,90 | 14,30 | 13,90 | 14,30 | 1,42% | - |
| 15.07.2024 | 13,90 | 14,10 | 13,90 | 14,10 | -0,70% | - |
| 12.07.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 2,90% | - |
| 11.07.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 10.07.2024 | 13,20 | 13,70 | 13,20 | 13,70 | 0,74% | - |
| 09.07.2024 | 13,60 | 13,90 | 13,60 | 13,60 | -2,16% | - |
| 08.07.2024 | 13,60 | 14,00 | 13,60 | 13,90 | 0,00% | - |