31,205€
0,69%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 31,04 | 31,63 | 30,92 | 31,14 | -0,29% | - |
| 16.02.2026 | 31,14 | 31,87 | 31,14 | 31,23 | 0,35% | - |
| 13.02.2026 | 31,57 | 31,66 | 31,06 | 31,12 | -0,67% | - |
| 12.02.2026 | 31,58 | 32,00 | 31,24 | 31,33 | -0,57% | - |
| 11.02.2026 | 31,50 | 31,79 | 31,36 | 31,51 | 0,13% | - |
| 10.02.2026 | 31,10 | 31,57 | 31,05 | 31,47 | 1,12% | - |
| 09.02.2026 | 31,51 | 31,52 | 30,54 | 31,12 | -0,54% | - |
| 06.02.2026 | 31,57 | 31,65 | 30,98 | 31,29 | 0,19% | - |
| 05.02.2026 | 32,49 | 32,51 | 31,23 | 31,23 | -3,19% | - |
| 04.02.2026 | 31,58 | 32,91 | 31,45 | 32,26 | 3,53% | - |
| 03.02.2026 | 32,34 | 32,43 | 31,16 | 31,16 | -3,48% | - |
| 02.02.2026 | 31,20 | 32,29 | 31,16 | 32,29 | 2,30% | - |
| 30.01.2026 | 32,11 | 32,17 | 31,06 | 31,56 | -2,15% | - |
| 29.01.2026 | 32,06 | 32,28 | 31,71 | 32,26 | 0,59% | - |
| 28.01.2026 | 32,42 | 32,43 | 31,83 | 32,07 | -0,20% | - |
| 27.01.2026 | 32,21 | 33,71 | 32,01 | 32,13 | 0,09% | - |
| 26.01.2026 | 31,79 | 32,49 | 31,79 | 32,10 | 1,36% | - |
| 23.01.2026 | 31,94 | 32,15 | 31,67 | 31,67 | -0,22% | - |
| 22.01.2026 | 32,02 | 32,21 | 31,66 | 31,74 | -0,45% | - |
| 21.01.2026 | 31,74 | 31,96 | 31,28 | 31,89 | 0,79% | - |
| 20.01.2026 | 32,05 | 32,13 | 31,55 | 31,64 | -1,83% | - |
| 19.01.2026 | 31,76 | 32,69 | 31,62 | 32,23 | -0,40% | - |
| 16.01.2026 | 32,35 | 32,66 | 32,13 | 32,36 | 0,65% | - |
| 15.01.2026 | 32,21 | 32,47 | 32,03 | 32,15 | 0,45% | - |
| 14.01.2026 | 32,09 | 32,66 | 31,93 | 32,00 | 0,34% | - |
| 13.01.2026 | 30,24 | 32,18 | 30,13 | 31,89 | 5,70% | 3.600,00 |
| 12.01.2026 | 30,40 | 30,57 | 29,82 | 30,17 | -0,23% | - |
| 09.01.2026 | 30,60 | 30,60 | 30,14 | 30,24 | -1,08% | - |
| 08.01.2026 | 29,65 | 30,57 | 29,41 | 30,57 | 2,86% | - |
| 07.01.2026 | 29,80 | 29,84 | 29,19 | 29,72 | 0,47% | - |
| 06.01.2026 | 29,34 | 29,95 | 28,93 | 29,58 | 1,86% | - |
| 05.01.2026 | 29,52 | 29,92 | 29,04 | 29,04 | -0,65% | - |
| 02.01.2026 | 29,28 | 29,71 | 29,04 | 29,23 | 1,49% | - |
| 30.12.2025 | 29,43 | 29,49 | 28,80 | 28,80 | -3,58% | - |
| 29.12.2025 | 34,18 | 34,18 | 29,37 | 29,87 | 3,46% | 100,00 |
| 22.12.2025 | 29,84 | 29,85 | 28,87 | 28,87 | -0,79% | - |
| 19.12.2025 | 29,70 | 29,87 | 29,10 | 29,10 | 4,98% | - |
| 17.12.2025 | 27,84 | 28,12 | 27,63 | 27,72 | 0,80% | - |
| 16.12.2025 | 27,33 | 28,11 | 27,29 | 27,50 | -0,31% | - |
| 15.12.2025 | 27,08 | 27,63 | 26,89 | 27,59 | -0,33% | - |
| 12.12.2025 | 27,66 | 27,68 | 27,66 | 27,68 | 1,02% | - |
| 11.12.2025 | 26,91 | 27,49 | 26,85 | 27,40 | 3,18% | - |
| 09.12.2025 | 27,15 | 27,59 | 26,55 | 26,55 | -1,67% | - |
| 08.12.2025 | 27,52 | 27,61 | 27,00 | 27,00 | -0,15% | - |
| 05.12.2025 | 27,54 | 27,80 | 27,04 | 27,04 | -1,78% | - |
| 04.12.2025 | 27,46 | 28,10 | 27,16 | 27,53 | 2,92% | - |
| 03.12.2025 | 27,33 | 27,93 | 26,75 | 26,75 | -0,96% | - |
| 02.12.2025 | 28,32 | 28,33 | 27,01 | 27,01 | -2,70% | - |
| 01.12.2025 | 28,47 | 29,16 | 27,76 | 27,76 | -3,51% | - |
| 28.11.2025 | 32,52 | 32,56 | 28,63 | 28,77 | -10,26% | - |
| 27.11.2025 | 32,52 | 32,83 | 32,06 | 32,06 | 0,60% | - |
| 26.11.2025 | 32,41 | 32,73 | 31,86 | 31,87 | 0,28% | - |
| 25.11.2025 | 31,89 | 32,55 | 31,59 | 31,78 | 1,63% | - |
| 24.11.2025 | 31,74 | 32,35 | 31,27 | 31,27 | 0,48% | - |
| 21.11.2025 | 30,54 | 31,70 | 30,46 | 31,12 | 0,78% | - |
| 20.11.2025 | 31,35 | 31,46 | 30,88 | 30,88 | -0,45% | - |
| 19.11.2025 | 31,29 | 31,47 | 31,02 | 31,02 | 0,32% | - |
| 18.11.2025 | 30,75 | 31,44 | 30,71 | 30,92 | -1,15% | - |
| 17.11.2025 | 31,52 | 31,75 | 31,25 | 31,28 | 1,16% | - |
| 14.11.2025 | 32,09 | 32,12 | 30,92 | 30,92 | -4,12% | - |
| 13.11.2025 | 32,43 | 32,82 | 32,25 | 32,25 | 1,42% | - |
| 12.11.2025 | 32,87 | 32,99 | 31,80 | 31,80 | -1,40% | - |
| 11.11.2025 | 32,77 | 33,16 | 32,25 | 32,25 | 15,14% | - |
| 10.11.2025 | 33,21 | 33,21 | 28,01 | 28,01 | -12,33% | - |
| 07.11.2025 | 32,20 | 32,83 | 31,95 | 31,95 | 1,30% | - |
| 06.11.2025 | 32,71 | 33,13 | 31,54 | 31,54 | -1,65% | - |
| 05.11.2025 | 31,88 | 32,88 | 31,87 | 32,07 | 2,69% | - |
| 04.11.2025 | 32,81 | 32,84 | 31,23 | 31,23 | -2,95% | - |
| 03.11.2025 | 33,27 | 33,31 | 32,18 | 32,18 | -5,10% | - |
| 31.10.2025 | 33,89 | 33,91 | 33,89 | 33,91 | -0,85% | - |
| 30.10.2025 | 34,91 | 34,94 | 33,83 | 34,20 | -0,52% | - |
| 28.10.2025 | 35,70 | 35,75 | 34,38 | 34,38 | -1,60% | - |
| 27.10.2025 | 36,07 | 36,24 | 34,94 | 34,94 | -0,96% | - |
| 24.10.2025 | 35,82 | 36,61 | 35,28 | 35,28 | -1,01% | - |
| 23.10.2025 | 36,48 | 36,69 | 35,64 | 35,64 | -1,85% | - |
| 22.10.2025 | 35,21 | 36,76 | 35,14 | 36,31 | 4,49% | - |
| 21.10.2025 | 34,39 | 35,47 | 34,29 | 34,75 | 2,30% | - |
| 20.10.2025 | 33,79 | 34,50 | 33,65 | 33,97 | 1,71% | - |
| 17.10.2025 | 33,49 | 34,16 | 33,02 | 33,40 | 0,27% | - |
| 16.10.2025 | 37,49 | 37,49 | 33,31 | 33,31 | -10,34% | 450,00 |
| 15.10.2025 | 37,65 | 37,81 | 37,15 | 37,15 | 1,28% | - |
| 14.10.2025 | 37,38 | 37,70 | 36,68 | 36,68 | -0,38% | - |
| 13.10.2025 | 37,52 | 37,91 | 36,82 | 36,82 | -1,47% | - |
| 10.10.2025 | 37,50 | 37,94 | 37,37 | 37,37 | 1,25% | - |
| 09.10.2025 | 37,73 | 37,83 | 36,91 | 36,91 | -1,39% | - |
| 08.10.2025 | 37,83 | 38,12 | 37,43 | 37,43 | -0,35% | - |
| 07.10.2025 | 37,79 | 38,11 | 37,56 | 37,56 | 0,43% | - |
| 06.10.2025 | 37,82 | 38,13 | 37,40 | 37,40 | 0,89% | - |
| 03.10.2025 | 37,28 | 38,14 | 37,07 | 37,07 | 1,45% | - |
| 02.10.2025 | 37,04 | 37,42 | 36,54 | 36,54 | 0,94% | - |
| 01.10.2025 | 37,10 | 37,40 | 36,20 | 36,20 | -0,47% | - |
| 30.09.2025 | 36,99 | 37,30 | 36,37 | 36,37 | -0,66% | - |
| 29.09.2025 | 37,16 | 37,34 | 36,61 | 36,61 | 1,16% | - |
| 26.09.2025 | 36,34 | 37,10 | 36,19 | 36,19 | 1,91% | - |
| 25.09.2025 | 36,39 | 36,75 | 35,51 | 35,51 | -0,56% | - |
| 24.09.2025 | 36,33 | 36,72 | 35,71 | 35,71 | 0,39% | - |
| 23.09.2025 | 36,12 | 36,63 | 35,57 | 35,57 | 0,48% | - |
| 22.09.2025 | 36,51 | 36,51 | 35,40 | 35,40 | -2,29% | - |
| 19.09.2025 | 36,57 | 37,12 | 36,23 | 36,23 | -0,66% | - |
| 18.09.2025 | 36,39 | 36,98 | 36,38 | 36,47 | 0,47% | - |