12,800€
-17,42%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,85 | 12,85 | 12,70 | 12,80 | 0,00% | - |
| 02.07.2025 | 13,05 | 13,05 | 12,80 | 12,80 | -17,42% | - |
| 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% | - |
| 28.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 24.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 23.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 22.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 21.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 17.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 16.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 15.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 14.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 13.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 09.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 08.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 07.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 06.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 03.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 30.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 29.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 26.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 25.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -6,12% | - |
| 23.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 22.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 19.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 18.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 17.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 16.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 15.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 12.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 11.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 09.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 08.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 05.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 04.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 03.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 02.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,31% | - |
| 28.03.2024 | 14,81 | 14,81 | 14,81 | 14,81 | 0,82% | - |
| 27.03.2024 | 14,69 | 14,69 | 14,69 | 14,69 | 0,62% | - |