7,825€
1,62%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,78 | 7,85 | 7,78 | 7,83 | 1,62% | - |
| 30.09.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 0,65% | - |
| 29.09.2025 | 7,65 | 7,70 | 7,65 | 7,65 | 0,00% | - |
| 26.09.2025 | 7,45 | 7,65 | 7,45 | 7,65 | 0,00% | - |
| 25.09.2025 | 7,65 | 7,65 | 7,65 | 7,65 | 0,00% | - |
| 24.09.2025 | 7,55 | 7,65 | 7,55 | 7,65 | -1,29% | - |
| 23.09.2025 | 7,50 | 7,75 | 7,50 | 7,75 | 1,31% | - |
| 22.09.2025 | 7,50 | 7,70 | 7,50 | 7,65 | -0,65% | 250,00 |
| 19.09.2025 | 7,55 | 7,70 | 7,55 | 7,70 | 0,00% | - |
| 18.09.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -2,53% | - |
| 17.09.2025 | 7,60 | 7,90 | 7,60 | 7,90 | -1,25% | - |
| 16.09.2025 | 7,70 | 8,30 | 7,70 | 8,00 | 0,63% | 3.520,00 |
| 15.09.2025 | 7,35 | 7,95 | 7,35 | 7,95 | 3,25% | 318,00 |
| 12.09.2025 | 7,40 | 7,75 | 7,40 | 7,70 | -1,28% | 962,00 |
| 11.09.2025 | 7,45 | 7,80 | 7,45 | 7,80 | 2,63% | - |
| 10.09.2025 | 7,45 | 7,65 | 7,45 | 7,60 | 0,00% | - |
| 09.09.2025 | 7,65 | 7,65 | 7,60 | 7,60 | 0,00% | - |
| 08.09.2025 | 7,55 | 7,90 | 7,55 | 7,60 | -1,94% | 283,00 |
| 05.09.2025 | 7,55 | 7,75 | 7,55 | 7,75 | 3,33% | - |
| 04.09.2025 | 7,25 | 7,50 | 7,25 | 7,50 | -1,32% | - |
| 03.09.2025 | 7,50 | 7,60 | 7,45 | 7,60 | -0,65% | - |
| 02.09.2025 | 7,65 | 7,65 | 7,60 | 7,65 | -1,29% | - |
| 01.09.2025 | 7,80 | 7,85 | 7,75 | 7,75 | -2,52% | - |
| 29.08.2025 | 7,90 | 8,05 | 7,90 | 7,95 | -0,62% | - |
| 28.08.2025 | 7,75 | 8,00 | 7,75 | 8,00 | 0,63% | 150,00 |
| 27.08.2025 | 7,90 | 8,10 | 7,90 | 7,95 | 0,00% | - |
| 26.08.2025 | 8,00 | 8,00 | 7,90 | 7,95 | -1,85% | - |
| 25.08.2025 | 8,40 | 8,50 | 8,10 | 8,10 | -2,11% | 200,00 |
| 22.08.2025 | 7,63 | 8,40 | 7,48 | 8,28 | 9,60% | - |
| 21.08.2025 | 12,90 | 12,90 | 7,43 | 7,55 | -41,47% | - |
| 20.08.2025 | 13,00 | 13,05 | 12,75 | 12,90 | -1,15% | - |
| 19.08.2025 | 12,50 | 13,05 | 12,50 | 13,05 | 4,40% | - |
| 18.08.2025 | 12,60 | 12,70 | 12,50 | 12,50 | -0,79% | - |
| 15.08.2025 | 12,65 | 12,80 | 12,55 | 12,60 | 0,00% | - |
| 14.08.2025 | 12,60 | 12,70 | 12,45 | 12,60 | 0,40% | - |
| 13.08.2025 | 12,65 | 12,70 | 12,55 | 12,55 | -0,79% | - |
| 12.08.2025 | 12,55 | 12,70 | 12,50 | 12,65 | 2,02% | - |
| 11.08.2025 | 12,55 | 12,70 | 12,40 | 12,40 | -20,00% | - |
| 07.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -6,63% | - |
| 18.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 16.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 09.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 17.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 13.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 10,49% | - |
| 10.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 09.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 06.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 05.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 03.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 02.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 30.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 29.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 27.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 26.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 23.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 21.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 20.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 19.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 16.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 15.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 14.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 13.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 12.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 09.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 08.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 05.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -5,37% | - |
| 02.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 01.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 31.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 30.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 29.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | - |
| 25.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 24.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 23.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 22.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 17.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 16.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 12.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 11.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 09.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 08.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 05.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 03.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 02.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 01.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 28.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 25.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 24.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 21.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 20.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 17.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 14.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 13.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 07.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 05.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 04.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 03.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 31.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | - |
| 30.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 29.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |