34,005€
0,10%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 34,05 | 34,21 | 33,70 | 34,01 | -0,50% | - |
| 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% | - |
| 07.11.2024 | 37,31 | 37,61 | 37,14 | 37,15 | -0,01% | - |
| 06.11.2024 | 37,40 | 37,70 | 37,06 | 37,16 | 0,51% | - |
| 05.11.2024 | 36,90 | 37,25 | 36,89 | 36,97 | -0,07% | - |
| 04.11.2024 | 36,74 | 37,26 | 36,64 | 36,99 | 0,52% | - |
| 01.11.2024 | 35,83 | 37,03 | 35,77 | 36,80 | 2,78% | - |
| 31.10.2024 | 38,12 | 38,14 | 35,76 | 35,81 | -6,40% | - |
| 30.10.2024 | 38,52 | 39,09 | 38,24 | 38,26 | -1,35% | - |
| 29.10.2024 | 39,29 | 39,37 | 38,77 | 38,78 | -1,11% | - |
| 28.10.2024 | 39,66 | 40,02 | 39,21 | 39,22 | -1,05% | - |
| 25.10.2024 | 40,03 | 40,31 | 39,54 | 39,63 | -0,20% | - |
| 24.10.2024 | 40,12 | 40,46 | 39,71 | 39,71 | -0,90% | - |
| 23.10.2024 | 40,09 | 40,65 | 39,99 | 40,07 | 1,62% | - |
| 22.10.2024 | 39,71 | 40,16 | 39,43 | 39,43 | -1,09% | - |
| 21.10.2024 | 39,74 | 40,06 | 39,66 | 39,87 | 0,29% | - |
| 18.10.2024 | 39,22 | 39,87 | 39,15 | 39,75 | 0,89% | - |
| 17.10.2024 | 39,28 | 39,45 | 38,57 | 39,40 | 0,42% | - |
| 16.10.2024 | 37,07 | 39,46 | 37,06 | 39,24 | 5,60% | - |
| 15.10.2024 | 36,99 | 37,70 | 36,99 | 37,16 | 0,58% | - |
| 14.10.2024 | 37,20 | 37,27 | 36,88 | 36,94 | -0,90% | - |
| 11.10.2024 | 36,98 | 37,50 | 36,96 | 37,28 | 0,72% | - |
| 10.10.2024 | 38,30 | 38,31 | 36,76 | 37,01 | -3,24% | - |
| 09.10.2024 | 37,74 | 38,30 | 37,66 | 38,25 | 1,61% | - |
| 08.10.2024 | 37,32 | 37,84 | 37,20 | 37,65 | 0,13% | - |
| 07.10.2024 | 37,84 | 38,12 | 37,35 | 37,60 | -0,44% | - |
| 04.10.2024 | 37,45 | 37,95 | 37,42 | 37,76 | 0,73% | - |
| 03.10.2024 | 36,46 | 37,80 | 36,46 | 37,49 | 1,17% | - |
| 02.10.2024 | 38,04 | 38,23 | 37,05 | 37,05 | -2,59% | - |
| 01.10.2024 | 37,92 | 38,28 | 37,90 | 38,04 | 0,41% | - |
| 30.09.2024 | 38,67 | 38,71 | 37,88 | 37,88 | -2,17% | - |
| 27.09.2024 | 38,32 | 38,94 | 38,26 | 38,72 | 1,03% | - |
| 26.09.2024 | 38,22 | 38,93 | 38,21 | 38,33 | 0,76% | - |
| 25.09.2024 | 37,95 | 38,43 | 37,89 | 38,04 | -0,48% | - |
| 24.09.2024 | 38,12 | 38,34 | 37,94 | 38,22 | 0,61% | - |
| 23.09.2024 | 37,89 | 38,19 | 37,40 | 37,99 | 0,48% | - |
| 20.09.2024 | 37,78 | 38,02 | 37,56 | 37,81 | -0,55% | - |
| 19.09.2024 | 37,26 | 38,11 | 37,20 | 38,02 | 2,63% | - |
| 18.09.2024 | 37,13 | 37,35 | 36,97 | 37,05 | -0,59% | - |
| 17.09.2024 | 36,85 | 37,41 | 36,82 | 37,27 | 1,64% | - |
| 16.09.2024 | 36,80 | 36,90 | 36,60 | 36,67 | -0,43% | - |
| 13.09.2024 | 36,65 | 37,07 | 36,63 | 36,83 | 0,46% | - |
| 12.09.2024 | 36,95 | 37,05 | 36,54 | 36,66 | 0,26% | - |
| 11.09.2024 | 36,37 | 36,82 | 36,34 | 36,56 | 0,25% | - |
| 10.09.2024 | 36,27 | 36,80 | 36,23 | 36,47 | -0,10% | - |
| 09.09.2024 | 35,82 | 36,60 | 35,82 | 36,51 | 2,36% | - |
| 06.09.2024 | 35,75 | 36,24 | 35,66 | 35,67 | -0,53% | - |
| 05.09.2024 | 34,56 | 36,28 | 34,51 | 35,86 | 3,45% | - |
| 04.09.2024 | 33,66 | 34,75 | 33,66 | 34,66 | -0,29% | - |
| 03.09.2024 | 34,14 | 35,11 | 34,14 | 34,76 | -0,33% | - |
| 02.09.2024 | 34,70 | 35,00 | 34,25 | 34,88 | 0,74% | - |
| 30.08.2024 | 35,36 | 35,36 | 34,54 | 34,62 | -1,17% | - |