33,110€
-3,24%
Echtzeit-Aktienkurs WHITBREAD LS -,76797385
Bid:
Ask:
Aktienkurse zur WHITBREAD LS -,76797385 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 34,55 | 34,57 | 33,74 | 33,86 | -2,18% | - |
| 04.06.2025 | 34,53 | 34,92 | 34,45 | 34,61 | 0,29% | - |
| 03.06.2025 | 34,33 | 34,57 | 34,07 | 34,51 | 0,55% | - |
| 02.06.2025 | 34,60 | 34,68 | 34,16 | 34,32 | -1,04% | 42,00 |
| 30.05.2025 | 34,14 | 34,90 | 34,10 | 34,68 | 1,78% | - |
| 29.05.2025 | 34,21 | 34,48 | 33,95 | 34,08 | 0,32% | - |
| 28.05.2025 | 34,10 | 34,35 | 33,95 | 33,97 | -0,66% | - |
| 27.05.2025 | 33,22 | 34,39 | 33,22 | 34,19 | 0,54% | - |
| 26.05.2025 | 33,91 | 34,03 | 33,90 | 34,01 | 1,27% | - |
| 23.05.2025 | 33,42 | 33,92 | 33,32 | 33,58 | 0,45% | - |
| 22.05.2025 | 34,07 | 34,07 | 33,34 | 33,43 | -2,54% | - |
| 21.05.2025 | 34,30 | 34,68 | 34,24 | 34,30 | -0,29% | - |
| 20.05.2025 | 34,04 | 34,89 | 34,02 | 34,40 | 1,27% | - |
| 19.05.2025 | 33,62 | 34,00 | 33,56 | 33,97 | 0,53% | - |
| 16.05.2025 | 33,81 | 33,99 | 33,48 | 33,79 | -0,10% | - |
| 15.05.2025 | 33,25 | 34,02 | 32,80 | 33,83 | -0,70% | - |
| 14.05.2025 | 34,02 | 34,18 | 33,68 | 34,07 | -0,23% | - |
| 13.05.2025 | 33,69 | 34,22 | 33,68 | 34,15 | 1,07% | - |
| 12.05.2025 | 33,63 | 34,31 | 33,58 | 33,79 | 0,79% | - |
| 09.05.2025 | 33,63 | 33,74 | 33,24 | 33,52 | -0,24% | - |
| 08.05.2025 | 32,56 | 33,84 | 32,50 | 33,60 | 3,77% | - |
| 07.05.2025 | 32,13 | 32,47 | 32,10 | 32,38 | 0,48% | - |
| 06.05.2025 | 31,83 | 32,41 | 31,83 | 32,23 | 0,80% | - |
| 05.05.2025 | 31,94 | 32,09 | 31,86 | 31,97 | -0,25% | - |
| 02.05.2025 | 32,59 | 33,08 | 31,64 | 32,05 | 4,84% | - |
| 30.04.2025 | 30,49 | 30,61 | 30,12 | 30,57 | 1,58% | - |
| 29.04.2025 | 30,11 | 30,48 | 30,03 | 30,10 | 0,05% | - |
| 28.04.2025 | 29,78 | 30,36 | 29,78 | 30,08 | 0,72% | - |
| 25.04.2025 | 29,85 | 30,18 | 29,71 | 29,87 | 0,15% | - |
| 24.04.2025 | 30,03 | 30,12 | 29,68 | 29,82 | -1,00% | - |
| 23.04.2025 | 30,07 | 30,39 | 29,99 | 30,12 | 0,89% | - |
| 22.04.2025 | 29,66 | 29,92 | 29,49 | 29,86 | -0,08% | - |
| 17.04.2025 | 29,47 | 29,98 | 29,36 | 29,88 | 1,08% | - |
| 16.04.2025 | 29,44 | 29,74 | 29,33 | 29,56 | -0,79% | - |
| 15.04.2025 | 29,29 | 29,80 | 29,29 | 29,80 | 1,83% | - |
| 14.04.2025 | 29,27 | 29,53 | 29,18 | 29,26 | 1,04% | - |
| 11.04.2025 | 28,67 | 29,08 | 28,16 | 28,96 | 1,44% | - |
| 10.04.2025 | 29,39 | 30,08 | 28,47 | 28,55 | 2,24% | - |
| 09.04.2025 | 27,40 | 28,23 | 27,40 | 27,93 | -1,59% | - |
| 08.04.2025 | 28,46 | 28,93 | 28,05 | 28,38 | 2,12% | - |
| 07.04.2025 | 27,92 | 29,23 | 26,66 | 27,79 | -3,21% | - |
| 04.04.2025 | 29,27 | 29,78 | 28,37 | 28,71 | -2,46% | - |
| 03.04.2025 | 29,31 | 30,11 | 29,23 | 29,43 | -1,80% | - |
| 02.04.2025 | 29,62 | 29,99 | 29,58 | 29,97 | 0,62% | - |
| 01.04.2025 | 29,55 | 29,95 | 29,47 | 29,79 | 1,33% | - |
| 31.03.2025 | 29,66 | 29,69 | 28,88 | 29,40 | -1,75% | - |
| 28.03.2025 | 30,00 | 30,69 | 29,92 | 29,92 | -0,53% | - |
| 27.03.2025 | 30,53 | 30,57 | 30,06 | 30,08 | -2,05% | - |
| 26.03.2025 | 31,06 | 31,15 | 30,47 | 30,71 | -1,14% | - |
| 25.03.2025 | 30,54 | 31,16 | 30,54 | 31,07 | 1,37% | - |
| 24.03.2025 | 30,83 | 31,22 | 30,60 | 30,65 | -0,55% | - |
| 21.03.2025 | 31,58 | 31,58 | 30,51 | 30,82 | -2,48% | - |
| 20.03.2025 | 31,07 | 31,82 | 31,07 | 31,60 | 1,30% | - |
| 19.03.2025 | 30,69 | 31,26 | 30,46 | 31,20 | 1,60% | - |
| 18.03.2025 | 30,34 | 30,85 | 30,32 | 30,71 | 1,39% | - |
| 17.03.2025 | 29,83 | 30,50 | 29,78 | 30,29 | 1,61% | - |
| 14.03.2025 | 29,28 | 30,03 | 29,28 | 29,81 | -0,03% | - |
| 13.03.2025 | 30,28 | 30,29 | 29,64 | 29,82 | -1,70% | - |
| 12.03.2025 | 30,80 | 30,97 | 30,18 | 30,33 | -1,35% | - |
| 11.03.2025 | 31,10 | 31,19 | 30,38 | 30,75 | -1,11% | - |
| 10.03.2025 | 30,20 | 31,48 | 30,12 | 31,09 | 3,24% | - |
| 07.03.2025 | 29,97 | 30,21 | 29,50 | 30,12 | -0,46% | - |
| 06.03.2025 | 30,81 | 30,98 | 29,98 | 30,26 | -1,47% | - |
| 05.03.2025 | 30,76 | 31,76 | 30,61 | 30,71 | 0,39% | - |
| 04.03.2025 | 32,23 | 32,23 | 30,59 | 30,59 | -5,73% | - |
| 03.03.2025 | 32,63 | 32,84 | 32,42 | 32,45 | -0,34% | - |
| 28.02.2025 | 32,21 | 32,68 | 32,18 | 32,56 | 0,25% | 600,00 |
| 27.02.2025 | 32,77 | 32,79 | 32,36 | 32,48 | -1,14% | - |
| 26.02.2025 | 32,12 | 32,93 | 32,08 | 32,85 | 2,75% | - |
| 25.02.2025 | 32,21 | 32,32 | 31,96 | 31,97 | -1,13% | - |
| 24.02.2025 | 32,19 | 32,62 | 32,16 | 32,34 | 0,14% | - |
| 21.02.2025 | 31,74 | 32,56 | 31,72 | 32,29 | 1,67% | - |
| 20.02.2025 | 31,92 | 32,22 | 31,67 | 31,76 | -0,41% | - |
| 19.02.2025 | 32,45 | 32,54 | 31,87 | 31,89 | -1,83% | - |
| 18.02.2025 | 32,44 | 32,63 | 32,39 | 32,49 | 0,12% | - |
| 17.02.2025 | 32,30 | 32,52 | 32,01 | 32,45 | 0,46% | - |
| 14.02.2025 | 32,23 | 32,45 | 31,94 | 32,30 | 0,11% | - |
| 13.02.2025 | 32,51 | 33,60 | 32,25 | 32,26 | -2,88% | - |
| 12.02.2025 | 33,17 | 33,54 | 33,09 | 33,22 | 0,06% | - |
| 11.02.2025 | 33,26 | 33,99 | 32,81 | 33,20 | -2,50% | - |
| 10.02.2025 | 33,61 | 34,17 | 33,60 | 34,05 | 1,37% | - |
| 07.02.2025 | 33,27 | 33,64 | 33,19 | 33,59 | 0,64% | - |
| 06.02.2025 | 33,40 | 33,79 | 33,37 | 33,37 | 0,39% | - |
| 05.02.2025 | 32,74 | 33,52 | 32,74 | 33,24 | -1,03% | - |
| 04.02.2025 | 33,42 | 33,71 | 33,22 | 33,59 | 0,21% | - |
| 03.02.2025 | 33,62 | 33,71 | 33,27 | 33,52 | -1,15% | - |
| 31.01.2025 | 34,34 | 34,51 | 33,90 | 33,91 | -1,24% | - |
| 30.01.2025 | 35,01 | 35,10 | 34,31 | 34,33 | -2,08% | - |
| 29.01.2025 | 34,19 | 35,19 | 34,19 | 35,06 | 0,40% | - |
| 28.01.2025 | 33,63 | 35,06 | 33,63 | 34,92 | 3,80% | - |
| 27.01.2025 | 33,52 | 34,01 | 33,52 | 33,64 | -0,31% | - |
| 24.01.2025 | 33,98 | 34,34 | 33,54 | 33,75 | -0,82% | - |
| 23.01.2025 | 34,05 | 34,21 | 33,70 | 34,03 | -0,45% | - |
| 22.01.2025 | 34,45 | 34,62 | 34,04 | 34,18 | -0,91% | - |
| 21.01.2025 | 34,71 | 34,86 | 34,44 | 34,50 | -0,82% | - |
| 20.01.2025 | 34,82 | 34,96 | 34,61 | 34,78 | -0,46% | - |
| 17.01.2025 | 34,86 | 35,13 | 34,47 | 34,94 | 0,94% | - |
| 16.01.2025 | 35,60 | 36,21 | 34,23 | 34,62 | -2,73% | - |
| 15.01.2025 | 34,14 | 35,65 | 34,11 | 35,59 | 4,58% | - |
| 14.01.2025 | 34,25 | 34,59 | 33,99 | 34,03 | -0,90% | - |