28,900€
-1,80%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 34,25 | 34,38 | 33,68 | 34,34 | -0,36% | - |
| 10.01.2025 | 34,82 | 35,05 | 34,40 | 34,46 | -1,29% | - |
| 09.01.2025 | 34,92 | 34,97 | 34,20 | 34,91 | -0,33% | - |
| 08.01.2025 | 35,67 | 35,77 | 34,55 | 35,03 | -1,99% | - |
| 07.01.2025 | 35,85 | 36,13 | 35,44 | 35,74 | -0,90% | - |
| 06.01.2025 | 35,53 | 36,12 | 35,49 | 36,06 | 1,31% | - |
| 03.01.2025 | 36,35 | 36,53 | 35,56 | 35,60 | -2,33% | - |
| 02.01.2025 | 35,86 | 36,64 | 35,76 | 36,45 | 2,00% | - |
| 30.12.2024 | 35,17 | 35,94 | 35,10 | 35,73 | 1,18% | - |
| 27.12.2024 | 35,64 | 35,81 | 35,27 | 35,32 | -0,30% | - |
| 23.12.2024 | 35,49 | 35,49 | 35,03 | 35,42 | 0,34% | - |
| 20.12.2024 | 35,06 | 35,49 | 34,73 | 35,30 | 0,47% | - |
| 19.12.2024 | 35,09 | 35,52 | 34,88 | 35,14 | -1,18% | - |
| 18.12.2024 | 35,52 | 35,82 | 35,12 | 35,56 | -0,10% | - |
| 17.12.2024 | 35,53 | 35,83 | 35,49 | 35,59 | -0,34% | - |
| 16.12.2024 | 35,50 | 35,81 | 35,28 | 35,71 | 0,29% | - |
| 13.12.2024 | 35,64 | 36,00 | 35,61 | 35,61 | -0,53% | - |
| 12.12.2024 | 35,78 | 36,11 | 35,57 | 35,80 | 0,07% | - |
| 11.12.2024 | 35,52 | 35,88 | 35,40 | 35,77 | 0,18% | - |
| 10.12.2024 | 35,28 | 35,77 | 35,27 | 35,71 | 0,46% | - |
| 09.12.2024 | 36,19 | 36,34 | 35,47 | 35,54 | -1,78% | - |
| 06.12.2024 | 36,05 | 36,41 | 36,03 | 36,19 | 0,18% | - |
| 05.12.2024 | 34,86 | 36,22 | 34,82 | 36,12 | 3,39% | - |
| 04.12.2024 | 33,32 | 34,97 | 33,32 | 34,94 | 2,27% | - |
| 03.12.2024 | 34,25 | 34,57 | 34,12 | 34,16 | -0,20% | - |
| 02.12.2024 | 34,49 | 34,74 | 34,14 | 34,23 | -0,83% | - |
| 29.11.2024 | 34,20 | 34,54 | 34,14 | 34,52 | 0,77% | - |
| 28.11.2024 | 34,39 | 34,51 | 34,00 | 34,25 | -0,41% | - |
| 27.11.2024 | 34,76 | 34,80 | 34,26 | 34,39 | -1,04% | - |
| 26.11.2024 | 34,59 | 34,83 | 34,36 | 34,75 | -0,13% | - |
| 25.11.2024 | 35,04 | 35,35 | 33,93 | 34,80 | -0,76% | - |
| 22.11.2024 | 34,94 | 35,39 | 34,86 | 35,06 | 0,50% | - |
| 21.11.2024 | 34,93 | 35,03 | 34,36 | 34,89 | 0,20% | - |
| 20.11.2024 | 35,08 | 35,08 | 34,65 | 34,82 | 0,26% | - |
| 19.11.2024 | 35,13 | 35,43 | 34,41 | 34,73 | -0,96% | - |
| 18.11.2024 | 35,04 | 35,23 | 34,85 | 35,06 | 0,24% | - |
| 15.11.2024 | 35,26 | 35,37 | 34,62 | 34,98 | -1,34% | - |
| 14.11.2024 | 35,20 | 35,83 | 35,17 | 35,45 | 0,51% | - |
| 13.11.2024 | 36,09 | 36,19 | 34,84 | 35,27 | -2,27% | - |
| 12.11.2024 | 36,70 | 36,77 | 36,09 | 36,09 | -2,41% | - |
| 11.11.2024 | 36,92 | 37,37 | 36,89 | 36,98 | 0,46% | - |
| 08.11.2024 | 37,23 | 37,24 | 36,59 | 36,81 | -0,92% | - |