34,120€
0,59%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 33,89 | 34,25 | 33,62 | 34,10 | 0,53% | 390,00 |
| 05.11.2026 | 34,55 | 34,69 | 33,91 | 33,92 | -1,57% | - |
| 04.11.2026 | 33,51 | 34,46 | 33,38 | 34,46 | 2,90% | - |
| 03.11.2026 | 33,56 | 34,07 | 33,45 | 33,49 | -0,92% | - |
| 02.11.2026 | 33,06 | 34,02 | 32,98 | 33,80 | 2,02% | 112,00 |
| 30.10.2026 | 33,15 | 33,57 | 33,03 | 33,13 | 0,24% | - |
| 29.10.2026 | 32,41 | 33,90 | 32,38 | 33,05 | 0,82% | - |
| 28.10.2026 | 31,14 | 33,39 | 31,05 | 32,78 | 5,03% | 221,00 |
| 27.10.2026 | 31,19 | 31,51 | 30,97 | 31,21 | -0,22% | - |
| 26.10.2026 | 31,36 | 31,57 | 31,22 | 31,28 | 0,19% | - |
| 23.10.2026 | 31,08 | 31,32 | 30,75 | 31,22 | 0,35% | - |
| 22.10.2026 | 31,49 | 31,53 | 30,93 | 31,11 | -1,58% | - |
| 21.10.2026 | 31,76 | 31,95 | 31,49 | 31,61 | -0,38% | 294,00 |
| 20.10.2026 | 31,08 | 31,78 | 31,06 | 31,73 | 2,39% | 1.166,00 |
| 19.10.2026 | 31,09 | 31,20 | 30,53 | 30,99 | -0,03% | - |
| 16.10.2026 | 30,98 | 31,16 | 30,50 | 31,00 | 0,10% | - |
| 15.10.2026 | 30,99 | 30,99 | 30,97 | 30,97 | 2,41% | - |
| 14.10.2026 | 30,54 | 31,17 | 30,03 | 30,24 | -0,82% | - |
| 13.10.2026 | 29,91 | 31,03 | 29,85 | 30,49 | 2,11% | - |
| 12.10.2026 | 29,63 | 29,94 | 29,41 | 29,86 | 0,67% | - |
| 09.10.2026 | 29,39 | 29,66 | 29,08 | 29,66 | 0,85% | 13,00 |
| 08.10.2026 | 29,23 | 29,43 | 29,06 | 29,41 | -0,10% | - |
| 07.10.2026 | 29,99 | 30,28 | 29,36 | 29,44 | -2,00% | - |
| 06.10.2026 | 28,88 | 30,27 | 28,78 | 30,04 | 4,20% | 1.040,00 |
| 05.10.2026 | 29,19 | 29,29 | 28,18 | 28,83 | -1,06% | 120,00 |
| 02.10.2026 | 28,37 | 30,19 | 28,05 | 29,14 | 2,79% | - |
| 01.10.2026 | 28,13 | 28,53 | 27,73 | 28,35 | 0,67% | - |
| 30.09.2026 | 28,38 | 28,77 | 28,13 | 28,16 | -0,42% | 1.344,00 |
| 29.09.2026 | 27,78 | 28,28 | 27,72 | 28,28 | 1,87% | - |
| 28.09.2026 | 27,54 | 28,10 | 27,52 | 27,76 | 0,54% | - |
| 25.09.2026 | 27,32 | 27,61 | 27,26 | 27,61 | 1,10% | - |
| 24.09.2026 | 27,05 | 27,45 | 27,02 | 27,31 | 0,89% | - |
| 23.09.2026 | 27,65 | 27,70 | 27,03 | 27,07 | -1,96% | - |
| 22.09.2026 | 27,33 | 28,02 | 27,27 | 27,61 | 1,21% | - |
| 21.09.2026 | 27,18 | 27,41 | 27,09 | 27,28 | 0,89% | - |
| 18.09.2026 | 27,49 | 27,51 | 26,99 | 27,04 | -1,57% | - |
| 17.09.2026 | 27,64 | 27,83 | 27,31 | 27,47 | -0,36% | - |
| 16.09.2026 | 27,49 | 27,70 | 27,22 | 27,57 | 0,29% | - |
| 15.09.2026 | 27,37 | 27,56 | 27,27 | 27,49 | 0,33% | - |
| 14.09.2026 | 27,80 | 27,99 | 27,24 | 27,40 | -1,26% | 52,00 |
| 11.09.2026 | 27,50 | 27,77 | 27,40 | 27,75 | 1,20% | - |
| 10.09.2026 | 27,22 | 28,06 | 27,22 | 27,42 | 0,73% | 140,00 |
| 09.09.2026 | 27,09 | 27,28 | 26,85 | 27,22 | 0,48% | - |
| 08.09.2026 | 27,37 | 27,66 | 27,08 | 27,09 | -1,20% | - |
| 07.09.2026 | 27,84 | 27,92 | 27,37 | 27,42 | -1,72% | - |
| 04.09.2026 | 27,96 | 28,23 | 27,66 | 27,90 | -0,18% | - |
| 03.09.2026 | 28,07 | 28,17 | 27,73 | 27,95 | -0,71% | - |
| 02.09.2026 | 28,02 | 28,40 | 27,93 | 28,15 | 0,54% | - |
| 01.09.2026 | 29,11 | 29,13 | 27,99 | 28,00 | -3,48% | 896,00 |
| 31.08.2026 | 28,99 | 29,24 | 28,95 | 29,01 | 0,07% | - |
| 28.08.2026 | 29,25 | 29,32 | 28,82 | 28,99 | -0,79% | - |
| 27.08.2026 | 29,25 | 29,68 | 29,07 | 29,22 | -0,20% | - |
| 26.08.2026 | 29,21 | 29,59 | 29,11 | 29,28 | 0,38% | 16,00 |
| 25.08.2026 | 28,94 | 29,36 | 28,91 | 29,17 | 0,93% | 39,00 |
| 24.08.2026 | 28,49 | 29,11 | 28,38 | 28,90 | 1,58% | - |
| 21.08.2026 | 28,58 | 28,82 | 28,41 | 28,45 | -0,25% | - |
| 20.08.2026 | 28,51 | 28,60 | 28,50 | 28,52 | -1,28% | - |
| 19.08.2026 | 29,13 | 29,16 | 28,48 | 28,89 | 8,20% | - |
| 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% | - |