37,290€
0,16%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 36,83 | 37,44 | 36,83 | 37,24 | -0,16% | 88,00 |
| 30.09.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,38% | 8,00 |
| 29.09.2025 | 37,13 | 37,33 | 36,94 | 37,16 | 0,39% | - |
| 26.09.2025 | 36,35 | 37,03 | 36,35 | 37,02 | 0,37% | - |
| 25.09.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 3,19% | 32,00 |
| 24.09.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -0,86% | 1,00 |
| 23.09.2025 | 36,75 | 36,86 | 36,05 | 36,05 | -1,29% | 129,00 |
| 22.09.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -1,00% | 1,00 |
| 19.09.2025 | 36,89 | 36,89 | 36,89 | 36,89 | -0,24% | 17,00 |
| 18.09.2025 | 36,98 | 36,98 | 36,98 | 36,98 | 0,33% | 20,00 |
| 17.09.2025 | 36,78 | 37,03 | 36,78 | 36,86 | 0,68% | 125,00 |
| 16.09.2025 | 36,68 | 36,77 | 36,37 | 36,61 | -0,54% | - |
| 15.09.2025 | 36,81 | 36,81 | 36,81 | 36,81 | 1,59% | 70,00 |
| 12.09.2025 | 36,35 | 36,46 | 36,19 | 36,24 | 0,12% | - |
| 11.09.2025 | 36,14 | 36,30 | 35,80 | 36,19 | 0,10% | - |
| 10.09.2025 | 36,92 | 37,01 | 36,07 | 36,16 | -1,75% | 50,00 |
| 09.09.2025 | 36,40 | 36,80 | 36,39 | 36,80 | 0,82% | - |
| 08.09.2025 | 36,08 | 36,53 | 36,07 | 36,50 | 0,50% | - |
| 05.09.2025 | 35,89 | 36,32 | 35,89 | 36,32 | 2,44% | 14,00 |
| 04.09.2025 | 35,09 | 35,48 | 34,71 | 35,46 | 0,38% | - |
| 03.09.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,91% | 6,00 |
| 02.09.2025 | 35,61 | 35,61 | 35,00 | 35,00 | -3,23% | 151,00 |
| 01.09.2025 | 36,46 | 36,86 | 36,17 | 36,17 | -1,35% | 13,00 |
| 29.08.2025 | 37,24 | 37,26 | 36,25 | 36,67 | -1,53% | - |
| 28.08.2025 | 37,30 | 37,75 | 37,20 | 37,24 | -0,11% | - |
| 27.08.2025 | 36,66 | 37,30 | 36,59 | 37,28 | 0,23% | - |
| 26.08.2025 | 37,19 | 37,19 | 37,19 | 37,19 | -0,46% | 9,00 |
| 25.08.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 0,27% | 1,00 |
| 22.08.2025 | 36,53 | 37,32 | 36,45 | 37,26 | 1,87% | - |
| 21.08.2025 | 36,15 | 36,84 | 36,10 | 36,58 | 1,94% | - |
| 20.08.2025 | 35,91 | 35,91 | 35,88 | 35,88 | -0,93% | 284,00 |
| 19.08.2025 | 36,14 | 36,40 | 36,07 | 36,22 | 0,65% | - |
| 18.08.2025 | 36,08 | 36,08 | 35,98 | 35,98 | -1,69% | 201,00 |
| 15.08.2025 | 36,57 | 36,60 | 36,57 | 36,60 | 1,40% | 3,00 |
| 14.08.2025 | 35,90 | 36,27 | 35,79 | 36,10 | 0,25% | - |
| 13.08.2025 | 35,64 | 36,05 | 35,48 | 36,01 | 2,20% | - |
| 12.08.2025 | 35,64 | 35,64 | 35,23 | 35,23 | -0,14% | 4,00 |
| 11.08.2025 | 35,45 | 35,51 | 35,07 | 35,28 | -1,04% | - |
| 08.08.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -0,08% | 1,00 |
| 07.08.2025 | 35,50 | 35,68 | 34,98 | 35,68 | 1,74% | 756,00 |
| 06.08.2025 | 34,91 | 35,22 | 34,74 | 35,07 | -0,09% | - |
| 05.08.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,98% | 7,00 |
| 04.08.2025 | 34,38 | 34,42 | 34,38 | 34,42 | -3,67% | 8,00 |
| 01.08.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 0,17% | 3,00 |
| 31.07.2025 | 35,67 | 35,67 | 35,67 | 35,67 | -2,29% | 50,00 |
| 30.07.2025 | 36,37 | 36,64 | 36,21 | 36,51 | -0,72% | - |
| 29.07.2025 | 37,34 | 37,34 | 36,77 | 36,77 | -0,57% | 102,00 |
| 28.07.2025 | 37,76 | 37,86 | 36,94 | 36,98 | 0,41% | - |
| 25.07.2025 | 37,75 | 37,75 | 36,83 | 36,83 | -1,42% | 28,00 |
| 24.07.2025 | 37,20 | 37,36 | 37,20 | 37,36 | -1,32% | 117,00 |
| 23.07.2025 | 37,70 | 37,86 | 37,70 | 37,86 | 2,96% | 6,00 |
| 22.07.2025 | 36,54 | 36,77 | 36,54 | 36,77 | 0,33% | 149,00 |
| 21.07.2025 | 37,24 | 37,24 | 36,65 | 36,65 | -0,23% | 103,00 |
| 18.07.2025 | 36,55 | 37,00 | 36,32 | 36,74 | 0,75% | - |
| 17.07.2025 | 35,52 | 36,51 | 35,37 | 36,46 | 2,76% | - |
| 16.07.2025 | 35,35 | 35,53 | 35,07 | 35,48 | -0,81% | - |
| 15.07.2025 | 35,24 | 35,96 | 35,22 | 35,77 | 0,95% | 285,00 |
| 14.07.2025 | 34,68 | 35,59 | 34,61 | 35,44 | 0,67% | - |
| 11.07.2025 | 34,67 | 35,20 | 34,67 | 35,20 | -0,68% | 4,00 |
| 10.07.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 1,61% | 36,00 |
| 09.07.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 1,12% | 30,00 |
| 08.07.2025 | 34,18 | 34,50 | 34,04 | 34,50 | -0,42% | - |
| 07.07.2025 | 34,49 | 34,64 | 34,49 | 34,64 | 2,24% | 9,00 |
| 04.07.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -1,34% | 10,00 |
| 03.07.2025 | 34,00 | 34,57 | 33,96 | 34,34 | 1,04% | - |
| 02.07.2025 | 34,27 | 35,01 | 33,69 | 33,99 | 2,18% | - |
| 01.07.2025 | 33,60 | 33,60 | 33,26 | 33,26 | 0,45% | 5,00 |
| 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 |