37,175€
2,69%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.09.2025 | 36,30 | 36,95 | 36,29 | 36,30 | 0,28% | - |
| 16.09.2025 | 36,55 | 36,79 | 36,20 | 36,20 | 1,12% | - |
| 15.09.2025 | 36,13 | 36,87 | 35,80 | 35,80 | -0,06% | - |
| 12.09.2025 | 36,16 | 36,53 | 35,82 | 35,82 | 0,39% | - |
| 11.09.2025 | 36,05 | 36,29 | 35,68 | 35,68 | -0,28% | - |
| 10.09.2025 | 36,71 | 36,92 | 35,78 | 35,78 | -0,42% | - |
| 09.09.2025 | 36,45 | 36,82 | 35,93 | 35,93 | 0,76% | - |
| 08.09.2025 | 35,92 | 36,57 | 35,66 | 35,66 | 1,36% | - |
| 05.09.2025 | 35,33 | 36,21 | 35,18 | 35,18 | 0,74% | - |
| 04.09.2025 | 34,98 | 35,48 | 34,74 | 34,92 | 1,90% | - |
| 03.09.2025 | 34,65 | 35,25 | 34,27 | 34,27 | 0,91% | - |
| 02.09.2025 | 36,29 | 36,42 | 33,96 | 33,96 | -4,50% | - |
| 01.09.2025 | 36,51 | 36,71 | 35,56 | 35,56 | -1,80% | - |
| 29.08.2025 | 37,14 | 37,15 | 36,21 | 36,21 | -1,87% | - |
| 28.08.2025 | 37,15 | 37,65 | 36,90 | 36,90 | 1,40% | - |
| 27.08.2025 | 36,47 | 37,31 | 36,39 | 36,39 | 1,90% | - |
| 26.08.2025 | 37,30 | 37,33 | 35,71 | 35,71 | -4,42% | - |
| 25.08.2025 | 37,21 | 37,36 | 37,19 | 37,36 | 0,34% | - |
| 22.08.2025 | 36,49 | 37,33 | 36,49 | 37,24 | 1,89% | - |
| 21.08.2025 | 36,11 | 36,85 | 36,10 | 36,55 | 1,15% | - |
| 20.08.2025 | 36,31 | 36,42 | 36,07 | 36,13 | -0,51% | - |
| 19.08.2025 | 36,03 | 36,41 | 36,00 | 36,32 | 0,71% | - |
| 18.08.2025 | 36,20 | 36,39 | 35,93 | 36,06 | -0,48% | - |
| 15.08.2025 | 35,87 | 36,75 | 35,86 | 36,24 | 0,78% | - |
| 14.08.2025 | 35,89 | 36,29 | 35,82 | 35,96 | 0,11% | - |
| 13.08.2025 | 35,49 | 36,05 | 35,47 | 35,92 | 1,27% | - |
| 12.08.2025 | 35,21 | 35,62 | 35,21 | 35,47 | 0,67% | - |
| 11.08.2025 | 35,29 | 35,45 | 35,10 | 35,23 | -0,30% | - |
| 08.08.2025 | 35,34 | 35,54 | 35,25 | 35,34 | -0,11% | - |
| 07.08.2025 | 35,00 | 35,80 | 34,98 | 35,38 | 0,84% | - |
| 06.08.2025 | 34,73 | 35,24 | 34,72 | 35,08 | 1,28% | - |
| 05.08.2025 | 34,80 | 34,98 | 34,56 | 34,64 | -0,10% | - |
| 04.08.2025 | 34,84 | 34,90 | 34,61 | 34,67 | -0,04% | - |
| 01.08.2025 | 35,41 | 35,53 | 34,61 | 34,69 | -2,68% | - |
| 31.07.2025 | 36,51 | 36,54 | 35,23 | 35,64 | -2,45% | - |
| 30.07.2025 | 36,25 | 36,65 | 36,21 | 36,54 | 0,63% | - |
| 29.07.2025 | 37,03 | 37,22 | 36,27 | 36,31 | -1,77% | - |
| 28.07.2025 | 36,63 | 37,69 | 36,63 | 36,96 | -0,86% | - |
| 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% | - |