27,000€
1,09%
Echtzeit-Aktienkurs WHITBREAD LS -,76797385
Bid:
Ask:
Aktienkurse zur WHITBREAD LS -,76797385 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,70 | 26,90 | 26,23 | 26,70 | -0,41% | - |
| 04.05.2026 | 26,91 | 26,95 | 26,42 | 26,81 | 1,98% | - |
| 30.04.2026 | 27,78 | 27,90 | 25,70 | 26,29 | -5,87% | 1.992,00 |
| 29.04.2026 | 28,09 | 28,27 | 27,47 | 27,93 | -0,50% | - |
| 28.04.2026 | 28,69 | 28,73 | 27,82 | 28,07 | -2,20% | - |
| 27.04.2026 | 28,90 | 29,60 | 28,56 | 28,70 | -0,03% | 8.900,00 |
| 24.04.2026 | 28,17 | 28,78 | 28,03 | 28,71 | 1,70% | - |
| 23.04.2026 | 28,37 | 28,55 | 27,96 | 28,23 | -0,98% | - |
| 22.04.2026 | 28,59 | 28,64 | 28,23 | 28,51 | 0,18% | - |
| 21.04.2026 | 29,07 | 29,32 | 28,45 | 28,46 | -2,10% | - |
| 20.04.2026 | 29,47 | 29,47 | 29,02 | 29,07 | -2,32% | - |
| 17.04.2026 | 28,89 | 29,84 | 28,84 | 29,76 | 3,08% | - |
| 16.04.2026 | 28,96 | 29,42 | 28,82 | 28,87 | -0,10% | - |
| 15.04.2026 | 29,07 | 29,39 | 28,55 | 28,90 | -0,76% | - |
| 14.04.2026 | 28,71 | 29,24 | 28,67 | 29,12 | 1,18% | - |
| 13.04.2026 | 28,59 | 28,79 | 28,21 | 28,78 | -0,10% | - |
| 10.04.2026 | 28,45 | 29,08 | 28,37 | 28,81 | 1,12% | - |
| 09.04.2026 | 28,74 | 28,81 | 28,08 | 28,49 | -1,59% | 56,00 |
| 08.04.2026 | 29,29 | 29,63 | 28,72 | 28,95 | 2,95% | - |
| 07.04.2026 | 27,68 | 28,19 | 27,21 | 28,12 | 1,64% | - |
| 02.04.2026 | 26,70 | 27,73 | 26,68 | 27,67 | 1,54% | 120,00 |
| 01.04.2026 | 26,74 | 27,44 | 26,73 | 27,25 | 2,21% | - |
| 31.03.2026 | 26,57 | 26,98 | 26,37 | 26,66 | 0,79% | - |
| 30.03.2026 | 26,10 | 26,66 | 25,72 | 26,45 | 1,79% | - |
| 27.03.2026 | 26,97 | 27,01 | 25,98 | 25,98 | -3,29% | - |
| 26.03.2026 | 27,10 | 27,18 | 26,75 | 26,87 | -1,20% | - |
| 25.03.2026 | 27,23 | 27,50 | 26,97 | 27,19 | -0,22% | - |
| 24.03.2026 | 27,13 | 27,30 | 26,79 | 27,25 | -0,06% | - |
| 23.03.2026 | 26,22 | 27,69 | 26,19 | 27,27 | 3,24% | - |
| 20.03.2026 | 27,02 | 27,47 | 26,32 | 26,41 | -2,35% | - |
| 19.03.2026 | 27,60 | 27,68 | 26,65 | 27,05 | -2,10% | 1.876,00 |
| 18.03.2026 | 27,78 | 28,13 | 27,62 | 27,63 | -0,52% | - |
| 17.03.2026 | 27,71 | 28,09 | 27,21 | 27,77 | 0,25% | - |
| 16.03.2026 | 27,41 | 27,80 | 27,36 | 27,70 | 1,19% | 207,00 |
| 13.03.2026 | 27,97 | 27,97 | 27,13 | 27,38 | -2,02% | 1.008,00 |
| 12.03.2026 | 28,32 | 28,38 | 27,78 | 27,94 | -1,52% | - |
| 11.03.2026 | 28,50 | 28,55 | 28,20 | 28,37 | -0,54% | - |
| 10.03.2026 | 28,60 | 28,95 | 28,34 | 28,53 | -0,49% | - |
| 09.03.2026 | 28,74 | 28,90 | 27,89 | 28,67 | -1,53% | - |
| 06.03.2026 | 29,38 | 30,19 | 29,07 | 29,11 | -0,90% | - |
| 05.03.2026 | 29,23 | 29,64 | 29,02 | 29,38 | 0,48% | - |
| 04.03.2026 | 28,93 | 29,63 | 28,93 | 29,24 | 0,78% | - |
| 03.03.2026 | 29,24 | 29,28 | 28,42 | 29,01 | -0,94% | 250,00 |
| 02.03.2026 | 29,54 | 29,64 | 28,75 | 29,29 | -2,29% | - |
| 27.02.2026 | 30,07 | 30,16 | 29,56 | 29,97 | -0,48% | - |
| 26.02.2026 | 30,18 | 30,49 | 29,92 | 30,12 | -0,30% | - |
| 25.02.2026 | 30,32 | 30,82 | 30,17 | 30,21 | -0,40% | 986,00 |
| 24.02.2026 | 30,33 | 30,69 | 30,13 | 30,33 | -0,03% | - |
| 23.02.2026 | 31,37 | 31,41 | 30,28 | 30,34 | -3,31% | - |
| 20.02.2026 | 31,44 | 31,98 | 31,37 | 31,38 | -0,14% | 220,00 |
| 19.02.2026 | 31,66 | 31,91 | 30,86 | 31,42 | -0,81% | 14,00 |
| 18.02.2026 | 31,69 | 31,97 | 31,43 | 31,68 | 0,13% | - |
| 17.02.2026 | 31,12 | 31,66 | 30,97 | 31,64 | 1,43% | - |
| 16.02.2026 | 31,12 | 31,85 | 31,12 | 31,19 | 0,18% | 30,00 |
| 13.02.2026 | 31,57 | 31,65 | 31,08 | 31,14 | -1,33% | - |
| 12.02.2026 | 31,40 | 31,97 | 31,24 | 31,56 | 0,48% | - |
| 11.02.2026 | 31,45 | 31,79 | 31,34 | 31,41 | -0,14% | - |
| 10.02.2026 | 31,08 | 31,51 | 31,04 | 31,45 | 1,06% | 396,00 |
| 09.02.2026 | 31,37 | 31,56 | 30,53 | 31,12 | -1,11% | - |
| 06.02.2026 | 31,57 | 31,65 | 30,98 | 31,47 | -0,21% | - |
| 05.02.2026 | 32,43 | 32,44 | 31,27 | 31,54 | -2,94% | - |
| 04.02.2026 | 31,59 | 32,91 | 31,37 | 32,49 | 2,90% | - |
| 03.02.2026 | 32,19 | 32,29 | 31,41 | 31,58 | -1,93% | - |
| 02.02.2026 | 31,43 | 32,21 | 31,21 | 32,20 | 1,80% | - |
| 30.01.2026 | 31,98 | 32,00 | 31,08 | 31,63 | -1,23% | - |
| 29.01.2026 | 31,99 | 32,27 | 31,71 | 32,02 | 0,03% | - |
| 28.01.2026 | 32,21 | 32,30 | 31,83 | 32,01 | -0,53% | - |
| 27.01.2026 | 32,09 | 33,71 | 32,01 | 32,18 | 0,37% | - |
| 26.01.2026 | 31,86 | 32,48 | 31,86 | 32,06 | 0,55% | - |
| 23.01.2026 | 32,03 | 32,14 | 31,77 | 31,89 | -0,37% | - |
| 22.01.2026 | 31,79 | 32,22 | 31,68 | 32,01 | 0,85% | - |
| 21.01.2026 | 31,81 | 31,97 | 31,30 | 31,74 | -0,14% | - |
| 20.01.2026 | 32,22 | 32,23 | 31,57 | 31,78 | -1,37% | - |
| 19.01.2026 | 32,02 | 32,71 | 31,77 | 32,22 | -0,25% | - |
| 16.01.2026 | 32,41 | 32,65 | 32,13 | 32,30 | 0,14% | 435,00 |
| 15.01.2026 | 32,22 | 32,67 | 32,05 | 32,26 | 0,16% | 108,00 |
| 14.01.2026 | 32,04 | 32,76 | 31,93 | 32,21 | 0,69% | 34,00 |
| 13.01.2026 | 30,14 | 32,17 | 30,12 | 31,99 | 6,30% | - |
| 12.01.2026 | 30,40 | 30,55 | 29,91 | 30,09 | -1,10% | - |
| 09.01.2026 | 30,47 | 30,55 | 30,15 | 30,43 | -0,11% | 1.451,00 |
| 08.01.2026 | 29,71 | 30,53 | 29,46 | 30,46 | 2,47% | 629,00 |
| 07.01.2026 | 29,77 | 29,77 | 29,19 | 29,73 | -0,07% | - |
| 06.01.2026 | 29,31 | 29,94 | 28,94 | 29,75 | 1,50% | - |
| 05.01.2026 | 29,46 | 29,91 | 29,24 | 29,31 | -0,29% | 810,00 |
| 02.01.2026 | 29,34 | 29,70 | 29,18 | 29,39 | -0,17% | - |
| 30.12.2025 | 29,47 | 29,48 | 29,25 | 29,44 | -0,10% | - |
| 29.12.2025 | 29,47 | 29,64 | 29,35 | 29,47 | 0,10% | - |
| 23.12.2025 | 29,45 | 29,80 | 29,40 | 29,44 | 0,03% | 12,00 |
| 22.12.2025 | 29,75 | 29,76 | 28,97 | 29,43 | -0,89% | - |
| 19.12.2025 | 29,97 | 29,98 | 29,19 | 29,70 | -0,87% | 532,00 |
| 18.12.2025 | 28,02 | 29,98 | 27,93 | 29,96 | 6,75% | 1.167,00 |
| 17.12.2025 | 27,79 | 28,11 | 27,62 | 28,06 | 0,74% | - |
| 16.12.2025 | 27,47 | 28,10 | 27,45 | 27,86 | 1,38% | 640,00 |
| 15.12.2025 | 27,07 | 27,65 | 26,87 | 27,48 | 1,51% | 53,00 |
| 12.12.2025 | 27,62 | 27,64 | 26,92 | 27,07 | -2,04% | 561,00 |
| 11.12.2025 | 26,99 | 27,74 | 26,82 | 27,63 | 2,30% | 116,00 |
| 10.12.2025 | 27,20 | 27,23 | 26,90 | 27,01 | -0,66% | - |
| 09.12.2025 | 27,21 | 27,60 | 27,03 | 27,19 | -0,17% | - |
| 08.12.2025 | 27,62 | 27,62 | 27,12 | 27,24 | -1,54% | 900,00 |
| 05.12.2025 | 27,61 | 27,80 | 27,26 | 27,66 | 0,20% | - |