33,435€
0,98%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 33,25 | 33,51 | 33,24 | 33,45 | 1,01% | - |
| 30.06.2025 | 33,11 | 33,11 | 33,11 | 33,11 | -0,70% | 40,00 |
| 27.06.2025 | 33,01 | 33,39 | 32,92 | 33,35 | 1,34% | - |
| 26.06.2025 | 32,65 | 32,91 | 32,53 | 32,91 | 1,03% | - |
| 25.06.2025 | 32,87 | 32,93 | 32,50 | 32,57 | 0,22% | - |
| 24.06.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,31% | 1,00 |
| 23.06.2025 | 32,88 | 32,88 | 32,49 | 32,60 | -1,27% | 104,00 |
| 20.06.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 1,88% | 8,00 |
| 19.06.2025 | 32,41 | 32,41 | 32,41 | 32,41 | 0,03% | 100,00 |
| 18.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,52% | 1,00 |
| 17.06.2025 | 33,11 | 33,38 | 32,57 | 32,57 | -2,05% | - |
| 16.06.2025 | 32,92 | 33,53 | 32,55 | 33,25 | 1,62% | - |
| 13.06.2025 | 33,26 | 33,26 | 32,72 | 32,72 | -2,49% | 288,00 |
| 12.06.2025 | 33,98 | 34,00 | 33,41 | 33,56 | -1,89% | - |
| 11.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 195,00 |
| 10.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,25% | 40,00 |
| 09.06.2025 | 34,37 | 34,37 | 34,37 | 34,37 | 0,79% | 2,00 |
| 06.06.2025 | 33,86 | 34,37 | 33,81 | 34,10 | -0,41% | - |
| 05.06.2025 | 34,24 | 34,24 | 34,24 | 34,24 | -1,24% | 7,00 |
| 04.06.2025 | 34,72 | 34,91 | 34,57 | 34,67 | 0,04% | - |
| 03.06.2025 | 34,56 | 34,66 | 34,03 | 34,66 | -0,10% | - |
| 02.06.2025 | 34,53 | 34,81 | 34,53 | 34,69 | -0,72% | 630,00 |
| 30.05.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 2,42% | 20,00 |
| 29.05.2025 | 34,51 | 34,52 | 33,92 | 34,12 | -0,34% | - |
| 28.05.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -0,75% | 3,00 |
| 27.05.2025 | 34,49 | 34,49 | 34,49 | 34,49 | 2,28% | 1,00 |
| 26.05.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -0,18% | 1,00 |
| 23.05.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 0,55% | 1,00 |
| 22.05.2025 | 33,48 | 33,64 | 33,31 | 33,60 | -1,64% | - |
| 21.05.2025 | 34,36 | 34,68 | 34,04 | 34,16 | -2,08% | - |
| 20.05.2025 | 34,53 | 35,00 | 34,53 | 34,88 | 4,37% | 87,00 |
| 19.05.2025 | 33,92 | 33,92 | 33,42 | 33,42 | -1,49% | 12,00 |
| 16.05.2025 | 33,89 | 33,98 | 33,44 | 33,93 | -0,75% | - |
| 15.05.2025 | 33,45 | 34,18 | 33,45 | 34,18 | 0,26% | 2,00 |
| 14.05.2025 | 34,17 | 34,22 | 33,64 | 34,09 | -0,29% | - |
| 13.05.2025 | 33,81 | 34,26 | 33,77 | 34,19 | 0,35% | - |
| 12.05.2025 | 34,07 | 34,07 | 34,07 | 34,07 | 2,78% | 30,00 |
| 09.05.2025 | 33,26 | 33,26 | 33,15 | 33,15 | -2,01% | 500,00 |
| 08.05.2025 | 32,94 | 33,83 | 32,94 | 33,83 | 5,32% | 49,00 |
| 07.05.2025 | 32,46 | 32,46 | 32,12 | 32,12 | -0,03% | 142,00 |
| 06.05.2025 | 32,18 | 32,34 | 32,01 | 32,13 | 0,72% | - |
| 05.05.2025 | 32,28 | 32,28 | 31,90 | 31,90 | 0,44% | 85,00 |
| 02.05.2025 | 32,53 | 32,53 | 31,76 | 31,76 | 3,28% | 12,00 |
| 30.04.2025 | 30,12 | 30,77 | 30,09 | 30,75 | 1,77% | - |
| 29.04.2025 | 30,20 | 30,48 | 30,03 | 30,22 | 0,12% | - |
| 28.04.2025 | 29,82 | 30,36 | 29,82 | 30,18 | 1,72% | - |
| 25.04.2025 | 29,67 | 29,67 | 29,67 | 29,67 | -2,01% | 82,00 |
| 24.04.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -1,01% | 3,00 |
| 23.04.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 3,73% | 1,00 |
| 22.04.2025 | 29,49 | 29,49 | 29,49 | 29,49 | -2,99% | 1,00 |
| 17.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,98% | 1,00 |
| 16.04.2025 | 29,18 | 29,76 | 29,05 | 29,24 | -1,88% | - |
| 15.04.2025 | 29,21 | 29,91 | 29,20 | 29,80 | 1,85% | - |
| 14.04.2025 | 29,67 | 29,79 | 28,88 | 29,26 | 1,12% | - |
| 11.04.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 0,40% | 1,00 |
| 10.04.2025 | 30,31 | 30,49 | 27,98 | 28,82 | 2,44% | - |
| 09.04.2025 | 27,90 | 28,13 | 27,90 | 28,13 | -1,88% | 261,00 |
| 08.04.2025 | 27,85 | 28,71 | 27,85 | 28,67 | 0,95% | 582,00 |
| 07.04.2025 | 27,72 | 28,40 | 27,72 | 28,40 | 0,71% | 103,00 |
| 04.04.2025 | 28,85 | 28,85 | 28,20 | 28,20 | -3,93% | 183,00 |
| 03.04.2025 | 29,19 | 30,10 | 29,18 | 29,36 | -1,84% | - |
| 02.04.2025 | 29,78 | 30,06 | 29,58 | 29,91 | -0,38% | - |
| 01.04.2025 | 29,86 | 30,02 | 29,86 | 30,02 | 0,91% | 132,00 |
| 31.03.2025 | 29,51 | 29,75 | 29,21 | 29,75 | -0,49% | 200,00 |
| 28.03.2025 | 29,98 | 30,67 | 29,88 | 29,90 | -2,37% | - |
| 27.03.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -1,54% | 3,00 |
| 26.03.2025 | 31,48 | 31,48 | 31,10 | 31,10 | 0,29% | 180,00 |
| 25.03.2025 | 31,02 | 31,47 | 30,95 | 31,01 | -0,74% | 502,00 |
| 24.03.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 0,45% | 1,00 |
| 21.03.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -1,64% | 40,00 |
| 20.03.2025 | 31,30 | 31,64 | 31,30 | 31,62 | 1,84% | 333,00 |
| 19.03.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,58% | 150,00 |
| 18.03.2025 | 30,52 | 30,88 | 30,52 | 30,87 | 1,48% | 211,00 |
| 17.03.2025 | 30,02 | 30,42 | 30,02 | 30,42 | 1,13% | 16,00 |
| 14.03.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,36% | 1,00 |
| 13.03.2025 | 30,19 | 30,19 | 30,19 | 30,19 | -0,41% | 35,00 |
| 12.03.2025 | 31,11 | 31,18 | 30,11 | 30,32 | -3,39% | - |
| 11.03.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 0,87% | 159,00 |
| 10.03.2025 | 30,37 | 31,48 | 30,26 | 31,11 | 3,80% | - |
| 07.03.2025 | 29,97 | 29,97 | 29,97 | 29,97 | 0,30% | 2,00 |
| 06.03.2025 | 30,49 | 30,49 | 29,88 | 29,88 | -4,63% | 232,00 |
| 05.03.2025 | 31,56 | 31,91 | 31,33 | 31,33 | 0,51% | 352,00 |
| 04.03.2025 | 31,85 | 31,85 | 31,17 | 31,17 | -5,34% | 173,00 |
| 03.03.2025 | 32,93 | 32,93 | 32,93 | 32,93 | 0,73% | 15,00 |
| 28.02.2025 | 32,68 | 32,69 | 32,68 | 32,69 | 1,21% | 300,00 |
| 27.02.2025 | 32,78 | 32,78 | 32,29 | 32,30 | -0,92% | - |
| 26.02.2025 | 32,80 | 32,80 | 32,60 | 32,60 | 1,91% | 195,00 |
| 25.02.2025 | 31,99 | 31,99 | 31,99 | 31,99 | -1,57% | 2,00 |
| 24.02.2025 | 32,09 | 32,50 | 32,09 | 32,50 | 1,25% | 21,00 |
| 21.02.2025 | 31,84 | 32,54 | 31,75 | 32,10 | 0,82% | - |
| 20.02.2025 | 31,98 | 32,20 | 31,64 | 31,84 | -1,76% | - |
| 19.02.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -0,25% | 32,00 |
| 18.02.2025 | 32,50 | 32,62 | 32,35 | 32,49 | -0,82% | - |
| 17.02.2025 | 32,63 | 32,76 | 32,30 | 32,76 | 0,65% | 81,00 |
| 14.02.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 1,28% | 1,00 |
| 13.02.2025 | 33,59 | 33,73 | 32,12 | 32,14 | -4,13% | - |
| 12.02.2025 | 33,32 | 33,55 | 33,05 | 33,53 | 2,74% | - |
| 11.02.2025 | 32,71 | 32,71 | 32,63 | 32,63 | -5,15% | 500,00 |
| 10.02.2025 | 33,66 | 34,40 | 33,66 | 34,40 | 2,38% | 183,00 |
| 07.02.2025 | 33,76 | 33,76 | 33,50 | 33,60 | 0,84% | 52,00 |