36,470€
-2,12%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 37,56 | 37,57 | 37,12 | 37,28 | -0,85% | - |
| 24.07.2025 | 37,51 | 37,90 | 37,20 | 37,60 | 0,49% | - |
| 23.07.2025 | 37,20 | 37,84 | 37,16 | 37,42 | 0,96% | - |
| 22.07.2025 | 36,74 | 37,44 | 36,71 | 37,06 | 0,42% | - |
| 21.07.2025 | 36,72 | 37,12 | 36,72 | 36,91 | 0,33% | - |
| 18.07.2025 | 36,38 | 37,01 | 36,34 | 36,79 | 1,09% | - |
| 17.07.2025 | 35,23 | 36,49 | 35,21 | 36,39 | 3,63% | - |
| 16.07.2025 | 35,30 | 35,54 | 35,03 | 35,12 | -0,81% | - |
| 15.07.2025 | 35,38 | 35,72 | 35,34 | 35,40 | 0,13% | - |
| 14.07.2025 | 34,87 | 35,60 | 34,85 | 35,36 | 1,10% | - |
| 11.07.2025 | 35,71 | 36,00 | 34,95 | 34,97 | -2,32% | - |
| 10.07.2025 | 35,07 | 35,86 | 35,05 | 35,80 | 2,33% | - |
| 09.07.2025 | 34,37 | 35,18 | 34,35 | 34,99 | 1,86% | - |
| 08.07.2025 | 34,11 | 34,41 | 34,09 | 34,35 | 0,47% | - |
| 07.07.2025 | 34,12 | 34,59 | 34,12 | 34,19 | -0,31% | - |
| 04.07.2025 | 34,24 | 34,43 | 34,09 | 34,29 | -0,25% | - |
| 03.07.2025 | 33,99 | 34,58 | 33,99 | 34,38 | 1,34% | - |
| 02.07.2025 | 34,08 | 35,05 | 33,76 | 33,92 | -0,43% | - |
| 01.07.2025 | 33,11 | 34,21 | 33,10 | 34,07 | 2,87% | - |
| 30.06.2025 | 33,26 | 33,41 | 33,10 | 33,12 | -0,51% | - |
| 27.06.2025 | 32,79 | 33,40 | 32,73 | 33,29 | 1,63% | - |
| 26.06.2025 | 32,45 | 32,84 | 32,44 | 32,75 | 0,74% | - |
| 25.06.2025 | 32,74 | 32,87 | 32,50 | 32,51 | -0,72% | - |
| 24.06.2025 | 32,23 | 33,14 | 32,23 | 32,75 | 1,96% | - |
| 23.06.2025 | 32,27 | 32,72 | 31,97 | 32,12 | -1,35% | - |
| 20.06.2025 | 32,44 | 32,95 | 32,38 | 32,56 | 0,57% | - |
| 19.06.2025 | 32,75 | 32,77 | 31,92 | 32,37 | -1,40% | - |
| 18.06.2025 | 32,79 | 33,19 | 32,76 | 32,83 | 0,11% | - |
| 17.06.2025 | 33,10 | 33,49 | 32,79 | 32,80 | -1,55% | - |
| 16.06.2025 | 32,93 | 33,54 | 32,56 | 33,31 | 1,06% | - |
| 13.06.2025 | 33,31 | 33,31 | 32,73 | 32,96 | -1,54% | - |
| 12.06.2025 | 34,09 | 34,14 | 33,44 | 33,48 | -2,46% | - |
| 11.06.2025 | 34,40 | 34,62 | 34,32 | 34,32 | -0,56% | - |
| 10.06.2025 | 34,10 | 34,63 | 34,06 | 34,52 | 1,14% | - |
| 09.06.2025 | 34,01 | 34,29 | 33,99 | 34,13 | 0,23% | - |
| 06.06.2025 | 33,76 | 34,50 | 33,75 | 34,05 | 0,56% | - |
| 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% | - |