27,960€
0,79%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 28,11 | 28,16 | 27,75 | 27,93 | -0,75% | - |
| 02.09.2026 | 27,96 | 28,42 | 27,93 | 28,14 | 0,54% | - |
| 01.09.2026 | 29,29 | 29,31 | 27,97 | 27,99 | -4,24% | - |
| 31.08.2026 | 29,14 | 29,45 | 28,99 | 29,23 | 0,27% | - |
| 28.08.2026 | 29,24 | 29,34 | 28,82 | 29,15 | -0,21% | - |
| 27.08.2026 | 29,49 | 29,68 | 29,08 | 29,21 | -0,51% | - |
| 26.08.2026 | 29,17 | 29,59 | 29,13 | 29,36 | 0,75% | - |
| 25.08.2026 | 29,08 | 29,38 | 28,93 | 29,14 | 0,55% | - |
| 24.08.2026 | 28,39 | 29,11 | 28,35 | 28,98 | 2,77% | - |
| 21.08.2026 | 28,80 | 28,84 | 28,20 | 28,20 | -1,05% | - |
| 20.08.2026 | 28,86 | 28,92 | 28,49 | 28,50 | -1,28% | - |
| 19.08.2026 | 29,17 | 29,28 | 28,49 | 28,87 | -0,52% | 3.995,00 |
| 18.08.2026 | 28,87 | 29,58 | 28,85 | 29,02 | 0,31% | - |
| 17.08.2026 | 29,31 | 29,31 | 28,87 | 28,93 | -0,99% | - |
| 14.08.2026 | 29,56 | 29,91 | 29,18 | 29,22 | -1,32% | - |
| 13.08.2026 | 29,41 | 29,94 | 29,30 | 29,61 | 0,85% | - |
| 12.08.2026 | 29,11 | 29,36 | 28,75 | 29,36 | 1,10% | - |
| 11.08.2026 | 29,07 | 29,28 | 28,70 | 29,04 | 0,00% | - |
| 10.08.2026 | 29,71 | 29,92 | 28,99 | 29,04 | -2,42% | - |
| 07.08.2026 | 29,75 | 29,82 | 29,28 | 29,76 | 0,13% | - |
| 06.08.2026 | 29,79 | 29,94 | 29,60 | 29,72 | -0,13% | - |
| 05.08.2026 | 29,77 | 29,80 | 29,20 | 29,76 | 0,88% | - |
| 04.08.2026 | 29,99 | 30,05 | 29,38 | 29,50 | -1,47% | - |
| 03.08.2026 | 29,93 | 30,20 | 29,74 | 29,94 | 0,67% | 2.200,00 |
| 31.07.2026 | 30,07 | 30,07 | 29,54 | 29,74 | -0,60% | - |
| 30.07.2026 | 29,54 | 30,22 | 29,46 | 29,92 | 1,46% | 3.300,00 |
| 29.07.2026 | 29,55 | 29,85 | 29,28 | 29,49 | 0,24% | - |
| 28.07.2026 | 29,06 | 29,68 | 29,02 | 29,42 | 1,66% | - |
| 27.07.2026 | 28,99 | 29,72 | 28,94 | 28,94 | 0,84% | 2.100,00 |
| 24.07.2026 | 28,16 | 28,85 | 28,13 | 28,70 | 1,56% | - |
| 23.07.2026 | 28,78 | 28,78 | 27,87 | 28,26 | -2,05% | - |
| 22.07.2026 | 28,48 | 29,04 | 27,89 | 28,85 | 1,19% | - |
| 21.07.2026 | 28,60 | 28,99 | 28,21 | 28,51 | 1,24% | - |
| 20.07.2026 | 28,24 | 28,92 | 28,16 | 28,16 | -0,42% | - |
| 17.07.2026 | 27,90 | 28,47 | 27,87 | 28,28 | 0,46% | - |
| 16.07.2026 | 27,79 | 28,31 | 27,60 | 28,15 | 2,07% | - |
| 15.07.2026 | 27,10 | 27,81 | 26,95 | 27,58 | 2,99% | - |
| 14.07.2026 | 27,18 | 27,22 | 26,64 | 26,78 | -1,54% | - |
| 13.07.2026 | 27,52 | 27,74 | 27,19 | 27,20 | -2,12% | - |
| 10.07.2026 | 27,51 | 27,83 | 27,45 | 27,79 | 0,62% | - |
| 09.07.2026 | 27,54 | 27,66 | 27,16 | 27,62 | 0,47% | - |
| 08.07.2026 | 27,92 | 27,97 | 27,19 | 27,49 | -1,40% | - |
| 07.07.2026 | 27,78 | 28,17 | 27,76 | 27,88 | 0,04% | - |
| 06.07.2026 | 28,38 | 28,58 | 27,61 | 27,87 | -1,76% | - |
| 03.07.2026 | 28,16 | 28,59 | 27,81 | 28,37 | 1,14% | - |
| 02.07.2026 | 27,78 | 28,25 | 27,70 | 28,05 | 0,86% | - |
| 01.07.2026 | 28,06 | 28,08 | 27,48 | 27,81 | -1,00% | - |
| 30.06.2026 | 27,93 | 28,39 | 27,87 | 28,09 | 0,68% | - |
| 29.06.2026 | 28,72 | 28,72 | 27,88 | 27,90 | -2,11% | 350,00 |
| 26.06.2026 | 29,30 | 29,52 | 28,33 | 28,50 | -3,46% | - |
| 25.06.2026 | 29,69 | 30,23 | 29,51 | 29,52 | 0,68% | - |
| 24.06.2026 | 28,71 | 29,80 | 28,61 | 29,32 | 2,41% | - |
| 23.06.2026 | 28,45 | 28,75 | 28,30 | 28,63 | -0,24% | - |
| 22.06.2026 | 27,68 | 28,80 | 27,66 | 28,70 | 4,67% | - |
| 19.06.2026 | 27,91 | 28,04 | 27,42 | 27,42 | -1,37% | - |
| 18.06.2026 | 27,97 | 28,49 | 27,60 | 27,80 | 0,00% | - |
| 17.06.2026 | 28,06 | 28,26 | 27,77 | 27,80 | -0,61% | - |
| 16.06.2026 | 27,86 | 28,35 | 27,86 | 27,97 | 0,36% | - |
| 15.06.2026 | 28,36 | 28,62 | 27,86 | 27,87 | -0,29% | - |
| 12.06.2026 | 27,47 | 28,15 | 27,25 | 27,95 | 1,56% | - |
| 11.06.2026 | 27,35 | 27,55 | 26,90 | 27,52 | 0,62% | - |
| 10.06.2026 | 27,45 | 27,57 | 27,10 | 27,35 | -0,69% | - |
| 09.06.2026 | 27,34 | 27,71 | 27,01 | 27,54 | 0,69% | - |
| 08.06.2026 | 27,05 | 27,79 | 27,01 | 27,35 | 0,40% | - |
| 05.06.2026 | 27,57 | 28,08 | 27,20 | 27,24 | -1,59% | - |
| 04.06.2026 | 27,41 | 27,95 | 27,41 | 27,68 | 1,76% | 3.200,00 |
| 03.06.2026 | 26,52 | 27,69 | 26,50 | 27,20 | 2,37% | - |
| 02.06.2026 | 27,01 | 27,21 | 26,50 | 26,57 | -1,52% | - |
| 01.06.2026 | 27,52 | 27,56 | 26,57 | 26,98 | -1,57% | - |
| 29.05.2026 | 27,26 | 27,87 | 27,20 | 27,41 | -0,51% | - |
| 28.05.2026 | 28,04 | 28,06 | 27,27 | 27,55 | -2,34% | - |
| 27.05.2026 | 28,09 | 28,63 | 28,01 | 28,21 | 0,53% | - |
| 26.05.2026 | 28,31 | 28,37 | 27,70 | 28,06 | -1,27% | - |
| 25.05.2026 | 28,12 | 28,46 | 28,02 | 28,42 | 2,56% | - |
| 22.05.2026 | 27,94 | 28,43 | 27,71 | 27,71 | -0,93% | - |
| 21.05.2026 | 27,20 | 28,12 | 27,14 | 27,97 | -0,14% | - |
| 20.05.2026 | 27,04 | 28,17 | 26,90 | 28,01 | 3,21% | - |
| 19.05.2026 | 27,01 | 27,55 | 26,82 | 27,14 | 0,11% | - |
| 18.05.2026 | 26,15 | 27,69 | 25,96 | 27,11 | 2,61% | - |
| 15.05.2026 | 26,57 | 26,79 | 26,15 | 26,42 | -1,86% | - |
| 14.05.2026 | 26,75 | 27,18 | 26,52 | 26,92 | 0,90% | - |
| 13.05.2026 | 26,75 | 26,77 | 26,04 | 26,68 | 0,30% | - |
| 12.05.2026 | 26,97 | 26,97 | 26,22 | 26,60 | -2,28% | - |
| 11.05.2026 | 27,82 | 28,20 | 27,07 | 27,22 | -2,68% | - |
| 08.05.2026 | 26,99 | 27,98 | 26,74 | 27,97 | 3,90% | - |
| 07.05.2026 | 27,62 | 27,79 | 26,92 | 26,92 | -1,75% | - |
| 06.05.2026 | 26,87 | 27,62 | 26,53 | 27,40 | 2,81% | - |
| 05.05.2026 | 26,58 | 26,74 | 26,23 | 26,65 | 0,38% | - |
| 04.05.2026 | 26,65 | 26,71 | 26,17 | 26,55 | 0,34% | - |
| 30.04.2026 | 27,96 | 27,98 | 25,40 | 26,46 | -5,94% | 19.600,00 |
| 29.04.2026 | 28,26 | 28,31 | 27,47 | 28,13 | 0,00% | - |
| 28.04.2026 | 28,66 | 28,70 | 27,82 | 28,13 | -2,02% | - |
| 27.04.2026 | 29,03 | 29,51 | 28,57 | 28,71 | 0,31% | - |
| 24.04.2026 | 28,19 | 28,91 | 28,04 | 28,62 | 1,63% | - |
| 23.04.2026 | 28,32 | 28,55 | 27,96 | 28,16 | -1,26% | - |
| 22.04.2026 | 28,73 | 28,77 | 28,21 | 28,52 | 1,13% | - |
| 21.04.2026 | 29,14 | 29,33 | 28,20 | 28,20 | -3,06% | - |
| 20.04.2026 | 29,23 | 29,39 | 29,02 | 29,09 | -0,99% | - |
| 17.04.2026 | 28,84 | 29,81 | 28,80 | 29,38 | 2,66% | - |
| 16.04.2026 | 29,07 | 29,44 | 28,62 | 28,62 | -1,24% | - |