35,400€
1,03%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,66 | 35,94 | 34,66 | 35,74 | 0,83% | - |
| 25.04.2024 | 36,40 | 36,48 | 35,21 | 35,45 | -2,73% | - |
| 24.04.2024 | 35,95 | 37,20 | 35,95 | 36,44 | -0,80% | - |
| 23.04.2024 | 36,19 | 36,83 | 36,19 | 36,74 | 1,30% | - |
| 22.04.2024 | 35,91 | 36,44 | 35,91 | 36,27 | 0,85% | - |
| 19.04.2024 | 36,35 | 36,40 | 35,76 | 35,96 | -1,30% | - |
| 18.04.2024 | 35,48 | 36,78 | 35,48 | 36,44 | 0,51% | - |
| 17.04.2024 | 36,49 | 36,85 | 36,24 | 36,25 | -0,66% | - |
| 16.04.2024 | 37,02 | 37,09 | 36,45 | 36,49 | -2,69% | - |
| 15.04.2024 | 37,45 | 37,97 | 37,19 | 37,50 | -0,03% | - |
| 12.04.2024 | 37,40 | 38,38 | 37,39 | 37,51 | 0,20% | - |
| 11.04.2024 | 37,32 | 38,13 | 36,59 | 37,44 | -1,98% | - |
| 10.04.2024 | 36,86 | 38,82 | 36,86 | 38,19 | 1,41% | - |
| 09.04.2024 | 37,97 | 38,15 | 37,51 | 37,66 | -0,91% | - |
| 08.04.2024 | 36,77 | 38,07 | 36,77 | 38,01 | 1,10% | - |
| 05.04.2024 | 37,93 | 37,93 | 37,16 | 37,59 | -1,01% | - |
| 04.04.2024 | 38,46 | 38,47 | 37,80 | 37,98 | -1,40% | - |
| 03.04.2024 | 38,80 | 38,96 | 38,20 | 38,52 | -0,91% | - |
| 02.04.2024 | 38,37 | 39,41 | 38,37 | 38,87 | -0,98% | - |
| 28.03.2024 | 38,42 | 39,59 | 38,41 | 39,26 | 2,04% | - |
| 27.03.2024 | 37,58 | 38,83 | 37,58 | 38,47 | 0,12% | - |
| 26.03.2024 | 37,70 | 38,67 | 37,70 | 38,43 | -0,27% | - |
| 25.03.2024 | 38,60 | 38,75 | 38,36 | 38,53 | -0,34% | - |
| 22.03.2024 | 37,61 | 38,74 | 37,61 | 38,66 | 0,60% | - |
| 21.03.2024 | 36,75 | 39,04 | 36,75 | 38,43 | 2,23% | - |
| 20.03.2024 | 37,62 | 37,74 | 37,25 | 37,59 | -0,27% | - |
| 19.03.2024 | 37,72 | 37,98 | 37,62 | 37,69 | -0,32% | - |
| 18.03.2024 | 37,76 | 38,16 | 37,74 | 37,81 | 0,00% | - |
| 15.03.2024 | 37,87 | 38,37 | 37,79 | 37,81 | -0,34% | - |
| 14.03.2024 | 38,88 | 38,92 | 37,83 | 37,94 | -2,48% | - |
| 13.03.2024 | 38,09 | 39,36 | 38,09 | 38,91 | -0,08% | - |
| 12.03.2024 | 38,51 | 39,02 | 38,49 | 38,94 | 0,83% | - |
| 11.03.2024 | 37,99 | 38,85 | 37,97 | 38,62 | 1,46% | - |
| 08.03.2024 | 38,23 | 38,30 | 37,74 | 38,06 | -0,56% | - |
| 07.03.2024 | 37,53 | 38,58 | 37,53 | 38,28 | 1,84% | - |
| 06.03.2024 | 37,21 | 37,92 | 37,21 | 37,59 | 0,86% | - |
| 05.03.2024 | 37,03 | 37,45 | 36,74 | 37,27 | 0,50% | - |
| 04.03.2024 | 37,44 | 38,23 | 37,08 | 37,08 | -3,11% | - |
| 01.03.2024 | 37,92 | 39,40 | 37,92 | 38,27 | -1,23% | - |
| 29.02.2024 | 40,67 | 40,71 | 37,99 | 38,75 | -4,79% | - |
| 28.02.2024 | 40,67 | 41,16 | 40,66 | 40,70 | -0,07% | - |
| 27.02.2024 | 41,14 | 41,17 | 40,71 | 40,73 | -1,14% | - |
| 26.02.2024 | 40,17 | 41,65 | 40,17 | 41,20 | 0,27% | - |
| 23.02.2024 | 40,94 | 41,80 | 40,94 | 41,09 | -1,83% | - |
| 22.02.2024 | 41,14 | 42,88 | 40,95 | 41,85 | -0,52% | - |
| 21.02.2024 | 40,80 | 42,24 | 40,80 | 42,07 | 0,88% | - |
| 20.02.2024 | 40,41 | 41,93 | 40,41 | 41,71 | 0,97% | - |
| 19.02.2024 | 40,93 | 41,46 | 40,93 | 41,31 | 0,87% | - |
| 16.02.2024 | 40,12 | 41,37 | 40,12 | 40,95 | -0,17% | - |
| 15.02.2024 | 40,55 | 41,17 | 40,49 | 41,02 | 0,98% | - |
| 14.02.2024 | 39,72 | 41,11 | 39,72 | 40,62 | -0,04% | - |
| 13.02.2024 | 40,51 | 41,52 | 40,51 | 40,64 | -1,79% | - |
| 12.02.2024 | 41,04 | 41,62 | 41,00 | 41,38 | 0,82% | - |
| 09.02.2024 | 40,34 | 41,34 | 40,34 | 41,04 | -0,28% | - |
| 08.02.2024 | 41,68 | 41,84 | 40,48 | 41,16 | -1,37% | - |
| 07.02.2024 | 41,64 | 42,07 | 41,59 | 41,73 | 0,17% | - |
| 06.02.2024 | 41,52 | 41,92 | 41,52 | 41,66 | 0,73% | - |
| 05.02.2024 | 40,55 | 41,77 | 40,55 | 41,36 | -0,12% | - |
| 02.02.2024 | 42,19 | 42,61 | 41,38 | 41,41 | -1,33% | - |
| 01.02.2024 | 42,16 | 42,34 | 41,88 | 41,97 | -1,13% | - |
| 31.01.2024 | 42,83 | 43,03 | 42,37 | 42,45 | -1,04% | - |
| 30.01.2024 | 42,86 | 43,21 | 42,74 | 42,89 | 0,39% | - |
| 29.01.2024 | 42,89 | 43,31 | 42,71 | 42,73 | -0,50% | - |
| 26.01.2024 | 42,68 | 43,08 | 42,41 | 42,94 | 0,82% | - |
| 25.01.2024 | 42,00 | 42,77 | 42,00 | 42,59 | 1,04% | - |
| 24.01.2024 | 41,67 | 42,34 | 41,55 | 42,15 | 1,30% | - |
| 23.01.2024 | 41,86 | 41,96 | 41,20 | 41,61 | -0,48% | - |
| 22.01.2024 | 41,75 | 42,28 | 41,73 | 41,81 | 0,22% | - |
| 19.01.2024 | 42,76 | 43,10 | 41,61 | 41,72 | -2,39% | - |
| 18.01.2024 | 42,13 | 42,92 | 42,10 | 42,74 | 1,27% | - |
| 17.01.2024 | 42,46 | 42,77 | 41,84 | 42,21 | -1,73% | - |
| 16.01.2024 | 42,59 | 43,16 | 42,36 | 42,95 | 0,33% | - |
| 15.01.2024 | 42,92 | 43,17 | 42,80 | 42,81 | -0,24% | - |
| 12.01.2024 | 42,68 | 43,52 | 42,61 | 42,92 | 1,12% | - |
| 11.01.2024 | 41,59 | 43,13 | 41,59 | 42,44 | 2,39% | - |
| 10.01.2024 | 41,45 | 41,66 | 41,40 | 41,45 | 0,34% | - |
| 09.01.2024 | 42,03 | 42,26 | 41,31 | 41,31 | -1,58% | - |
| 08.01.2024 | 41,56 | 41,98 | 41,37 | 41,98 | 0,38% | - |
| 05.01.2024 | 41,31 | 41,97 | 41,27 | 41,82 | 0,60% | - |
| 04.01.2024 | 41,62 | 41,92 | 41,41 | 41,57 | -0,05% | - |
| 03.01.2024 | 41,92 | 42,39 | 41,52 | 41,59 | -1,01% | - |
| 02.01.2024 | 42,38 | 42,79 | 41,98 | 42,01 | -0,66% | - |
| 29.12.2023 | 42,04 | 42,39 | 42,01 | 42,29 | 0,71% | - |
| 28.12.2023 | 42,17 | 42,38 | 41,95 | 41,99 | -0,25% | - |
| 27.12.2023 | 42,22 | 42,33 | 42,01 | 42,10 | 0,01% | - |
| 22.12.2023 | 41,20 | 42,37 | 41,20 | 42,09 | 1,03% | - |
| 21.12.2023 | 41,98 | 42,29 | 41,66 | 41,66 | -1,45% | - |
| 20.12.2023 | 42,14 | 42,82 | 41,87 | 42,28 | 0,44% | - |
| 19.12.2023 | 41,26 | 42,27 | 41,25 | 42,09 | 2,66% | - |
| 18.12.2023 | 40,26 | 41,41 | 40,26 | 41,00 | 1,45% | 205,00 |
| 15.12.2023 | 40,39 | 41,05 | 40,39 | 40,42 | 0,10% | - |
| 14.12.2023 | 39,45 | 40,82 | 39,45 | 40,38 | 2,89% | - |
| 13.12.2023 | 39,51 | 39,69 | 39,19 | 39,24 | -0,96% | - |
| 12.12.2023 | 39,41 | 39,89 | 39,38 | 39,62 | 0,51% | - |
| 11.12.2023 | 39,27 | 39,62 | 39,20 | 39,42 | 0,19% | - |
| 08.12.2023 | 38,78 | 39,54 | 38,71 | 39,35 | 3,00% | - |
| 07.12.2023 | 37,60 | 38,84 | 37,60 | 38,20 | -1,09% | - |
| 06.12.2023 | 38,06 | 38,80 | 38,05 | 38,62 | 3,01% | - |
| 05.12.2023 | 37,17 | 38,05 | 37,01 | 37,49 | 0,40% | - |
| 04.12.2023 | 37,24 | 37,68 | 37,05 | 37,34 | -0,12% | - |