10,700€
-0,93%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,80 | 11,10 | 10,55 | 10,70 | -0,93% | - |
| 10.04.2025 | 10,70 | 11,20 | 10,70 | 10,80 | 5,88% | - |
| 09.04.2025 | 10,80 | 10,80 | 10,20 | 10,20 | -4,67% | - |
| 08.04.2025 | 10,70 | 10,70 | 10,40 | 10,70 | 2,88% | - |
| 07.04.2025 | 10,70 | 10,70 | 10,10 | 10,40 | -5,45% | - |
| 04.04.2025 | 11,80 | 11,80 | 11,00 | 11,00 | -6,78% | - |
| 03.04.2025 | 12,10 | 12,10 | 11,80 | 11,80 | -0,84% | - |
| 02.04.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 01.04.2025 | 11,90 | 11,90 | 11,80 | 11,90 | -0,83% | - |
| 31.03.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -3,23% | - |
| 28.03.2025 | 13,00 | 13,00 | 12,40 | 12,40 | -3,13% | 192,00 |
| 27.03.2025 | 12,80 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 26.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 25.03.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | - |
| 24.03.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 21.03.2025 | 12,60 | 12,60 | 12,40 | 12,50 | -0,79% | - |
| 20.03.2025 | 12,60 | 12,70 | 12,60 | 12,60 | 0,80% | - |
| 19.03.2025 | 12,50 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 18.03.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 17.03.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
| 14.03.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | - |
| 13.03.2025 | 12,70 | 12,70 | 12,10 | 12,10 | -3,97% | - |
| 12.03.2025 | 12,60 | 12,60 | 12,30 | 12,60 | 0,00% | - |
| 11.03.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | - |
| 10.03.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 3,20% | - |
| 07.03.2025 | 12,60 | 12,60 | 12,40 | 12,50 | 0,00% | - |
| 06.03.2025 | 12,70 | 12,90 | 12,50 | 12,50 | -3,85% | - |
| 05.03.2025 | 12,80 | 13,10 | 12,80 | 13,00 | -1,52% | - |
| 04.03.2025 | 13,70 | 13,70 | 13,20 | 13,20 | -3,65% | - |
| 03.03.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 28.02.2025 | 13,90 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 27.02.2025 | 13,90 | 13,90 | 13,70 | 13,80 | -1,43% | - |
| 26.02.2025 | 13,90 | 14,00 | 13,90 | 14,00 | -0,71% | - |
| 25.02.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 24.02.2025 | 14,00 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 21.02.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | - |
| 20.02.2025 | 13,90 | 14,00 | 13,90 | 13,90 | -0,71% | - |
| 19.02.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -4,11% | - |
| 18.02.2025 | 14,70 | 14,70 | 14,50 | 14,60 | 0,00% | - |
| 17.02.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 14.02.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -2,03% | - |
| 13.02.2025 | 14,90 | 15,20 | 14,80 | 14,80 | -2,63% | - |
| 12.02.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 1,33% | - |
| 11.02.2025 | 14,70 | 15,00 | 14,70 | 15,00 | -0,66% | - |
| 10.02.2025 | 14,70 | 15,10 | 14,70 | 15,10 | 0,67% | - |
| 07.02.2025 | 14,80 | 15,20 | 14,80 | 15,00 | -1,32% | - |
| 06.02.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 1,33% | - |
| 05.02.2025 | 14,80 | 15,10 | 14,80 | 15,00 | -1,32% | - |
| 04.02.2025 | 15,00 | 15,20 | 15,00 | 15,20 | -0,65% | - |
| 03.02.2025 | 15,10 | 15,30 | 15,10 | 15,30 | -0,65% | - |
| 31.01.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 1,32% | - |
| 30.01.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 2,01% | - |
| 29.01.2025 | 13,70 | 15,00 | 13,70 | 14,90 | 5,67% | 77,00 |
| 28.01.2025 | 13,20 | 14,10 | 13,20 | 14,10 | 3,68% | - |
| 27.01.2025 | 13,10 | 14,20 | 13,10 | 13,60 | 2,26% | - |
| 23.01.2025 | 13,10 | 13,30 | 13,10 | 13,30 | -0,75% | - |
| 22.01.2025 | 13,40 | 13,70 | 13,40 | 13,40 | -3,60% | - |
| 21.01.2025 | 13,50 | 14,00 | 13,50 | 13,90 | 0,00% | - |
| 20.01.2025 | 13,70 | 14,00 | 13,70 | 13,90 | -2,80% | - |
| 17.01.2025 | 13,60 | 15,00 | 13,60 | 14,30 | 4,38% | 101,00 |
| 16.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 15.01.2025 | 13,10 | 14,30 | 13,10 | 13,90 | 3,73% | 77,00 |
| 14.01.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 0,75% | - |
| 13.01.2025 | 13,00 | 13,90 | 13,00 | 13,30 | -1,48% | 201,00 |
| 10.01.2025 | 13,40 | 13,60 | 13,40 | 13,50 | -0,74% | - |
| 09.01.2025 | 13,20 | 13,60 | 13,20 | 13,60 | -0,73% | - |
| 08.01.2025 | 13,80 | 14,70 | 13,70 | 13,70 | -8,67% | 7,00 |
| 07.01.2025 | 13,80 | 15,00 | 13,80 | 15,00 | 1,35% | 200,00 |
| 06.01.2025 | 13,70 | 14,80 | 13,70 | 14,80 | 4,96% | - |
| 03.01.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 0,00% | - |
| 02.01.2025 | 13,90 | 14,20 | 13,90 | 14,10 | -3,42% | - |
| 30.12.2024 | 13,80 | 14,60 | 13,80 | 14,60 | -1,35% | 1,00 |
| 27.12.2024 | 13,90 | 14,80 | 13,90 | 14,80 | 1,37% | - |
| 23.12.2024 | 13,70 | 14,60 | 13,70 | 14,60 | 4,29% | - |
| 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% | - |