32,125€
0,90%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 33,63 | 33,80 | 33,30 | 33,32 | -0,66% | - |
| 05.02.2025 | 33,36 | 33,54 | 33,36 | 33,54 | -1,00% | 136,00 |
| 04.02.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 1,16% | 10,00 |
| 03.02.2025 | 33,12 | 33,75 | 33,08 | 33,49 | -2,56% | - |
| 31.01.2025 | 34,38 | 34,38 | 34,37 | 34,37 | 0,00% | 177,00 |
| 30.01.2025 | 35,20 | 35,27 | 34,24 | 34,37 | -2,11% | - |
| 29.01.2025 | 35,29 | 35,31 | 34,92 | 35,11 | 0,27% | - |
| 28.01.2025 | 33,75 | 35,05 | 33,70 | 35,02 | 4,34% | - |
| 27.01.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -0,77% | 82,00 |
| 24.01.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -1,57% | 1,00 |
| 23.01.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,63% | 1,00 |
| 22.01.2025 | 34,62 | 34,65 | 34,01 | 34,15 | -1,32% | - |
| 21.01.2025 | 34,45 | 34,86 | 34,38 | 34,60 | -0,29% | - |
| 20.01.2025 | 34,55 | 34,70 | 34,55 | 34,70 | -0,66% | 178,00 |
| 17.01.2025 | 34,62 | 35,12 | 34,44 | 34,93 | 0,97% | - |
| 16.01.2025 | 35,84 | 36,49 | 34,19 | 34,60 | -2,95% | - |
| 15.01.2025 | 34,05 | 35,66 | 34,01 | 35,65 | 4,68% | - |
| 14.01.2025 | 34,71 | 34,80 | 33,93 | 34,05 | -0,67% | - |
| 13.01.2025 | 34,10 | 34,28 | 34,10 | 34,28 | 0,06% | 336,00 |
| 10.01.2025 | 34,26 | 34,26 | 34,26 | 34,26 | -2,00% | 45,00 |
| 09.01.2025 | 34,82 | 35,00 | 34,18 | 34,96 | -0,74% | - |
| 08.01.2025 | 35,22 | 35,22 | 35,22 | 35,22 | -2,06% | 1,00 |
| 07.01.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 0,06% | 2,00 |
| 06.01.2025 | 35,41 | 35,94 | 35,41 | 35,94 | 0,76% | 38,00 |
| 03.01.2025 | 36,42 | 36,49 | 35,54 | 35,67 | -1,57% | - |
| 02.01.2025 | 36,29 | 36,29 | 36,24 | 36,24 | 1,20% | 30,00 |
| 30.12.2024 | 35,00 | 35,81 | 35,00 | 35,81 | 2,58% | 102,00 |
| 27.12.2024 | 34,91 | 34,91 | 34,91 | 34,91 | -0,46% | 66,00 |
| 23.12.2024 | 35,43 | 35,62 | 35,07 | 35,07 | 1,39% | 202,00 |
| 20.12.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -3,05% | 55,00 |
| 19.12.2024 | 35,68 | 35,68 | 35,68 | 35,68 | 1,44% | 15,00 |
| 18.12.2024 | 35,64 | 35,83 | 35,08 | 35,18 | -1,25% | - |
| 17.12.2024 | 35,96 | 36,02 | 35,47 | 35,62 | -1,36% | - |
| 16.12.2024 | 35,52 | 36,11 | 35,52 | 36,11 | 1,28% | 221,00 |
| 13.12.2024 | 35,62 | 36,00 | 35,56 | 35,66 | 0,98% | - |
| 12.12.2024 | 35,52 | 35,52 | 35,31 | 35,31 | -0,06% | 400,00 |
| 11.12.2024 | 35,23 | 35,33 | 35,23 | 35,33 | 0,17% | 3,00 |
| 10.12.2024 | 35,27 | 35,27 | 35,27 | 35,27 | 0,03% | 1,00 |
| 09.12.2024 | 35,74 | 35,78 | 35,26 | 35,26 | -3,05% | 4,00 |
| 06.12.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 1,48% | 82,00 |
| 05.12.2024 | 35,87 | 35,87 | 35,84 | 35,84 | 2,53% | 440,00 |
| 04.12.2024 | 34,25 | 35,02 | 34,15 | 34,96 | 2,21% | - |
| 03.12.2024 | 34,30 | 34,56 | 34,09 | 34,20 | 0,56% | - |
| 02.12.2024 | 34,01 | 34,01 | 34,01 | 34,01 | -1,43% | 63,00 |
| 29.11.2024 | 34,29 | 34,61 | 34,12 | 34,51 | 0,04% | - |
| 28.11.2024 | 34,49 | 34,49 | 34,49 | 34,49 | 0,13% | 161,00 |
| 27.11.2024 | 34,79 | 34,88 | 34,23 | 34,45 | 0,45% | - |
| 26.11.2024 | 34,29 | 34,29 | 34,29 | 34,29 | -0,84% | 1,00 |
| 25.11.2024 | 35,25 | 35,25 | 34,56 | 34,58 | -1,57% | 301,00 |
| 22.11.2024 | 34,90 | 35,42 | 34,82 | 35,13 | 0,26% | - |
| 21.11.2024 | 34,96 | 35,04 | 34,35 | 35,04 | 0,26% | - |
| 20.11.2024 | 35,08 | 35,08 | 34,95 | 34,95 | 0,46% | 142,00 |
| 19.11.2024 | 35,19 | 35,44 | 34,46 | 34,79 | -0,88% | - |
| 18.11.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,26% | 260,00 |
| 15.11.2024 | 35,01 | 35,01 | 35,01 | 35,01 | -1,02% | 1,00 |
| 14.11.2024 | 35,24 | 35,82 | 35,23 | 35,37 | 0,00% | - |
| 13.11.2024 | 35,95 | 36,15 | 34,81 | 35,37 | -2,94% | - |
| 12.11.2024 | 36,33 | 36,44 | 36,33 | 36,44 | -2,83% | 72,00 |
| 11.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 1,58% | 10,00 |
| 08.11.2024 | 37,30 | 37,36 | 36,54 | 36,92 | -1,61% | - |
| 07.11.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 0,64% | 3,00 |
| 06.11.2024 | 37,29 | 37,69 | 37,01 | 37,28 | 0,77% | - |
| 05.11.2024 | 37,10 | 37,26 | 36,89 | 37,00 | 0,07% | - |
| 04.11.2024 | 36,87 | 37,26 | 36,75 | 36,97 | 0,60% | - |
| 01.11.2024 | 35,88 | 37,02 | 35,86 | 36,75 | 1,74% | - |
| 31.10.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -5,64% | 20,00 |
| 30.10.2024 | 38,71 | 39,08 | 38,20 | 38,28 | -1,45% | - |
| 29.10.2024 | 39,28 | 39,44 | 38,77 | 38,85 | -0,37% | - |
| 28.10.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -1,45% | 50,00 |
| 25.10.2024 | 40,35 | 40,40 | 39,51 | 39,57 | -0,34% | - |
| 24.10.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,70% | 1,00 |
| 23.10.2024 | 40,65 | 40,65 | 39,98 | 39,98 | 0,20% | 222,00 |
| 22.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,21% | 80,00 |
| 21.10.2024 | 39,75 | 40,06 | 39,65 | 39,99 | 2,47% | - |
| 18.10.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,15% | 3,00 |
| 17.10.2024 | 39,08 | 39,08 | 39,08 | 39,08 | 0,21% | 145,00 |
| 16.10.2024 | 37,65 | 39,00 | 37,65 | 39,00 | 2,82% | 39,00 |
| 15.10.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 3,18% | 1,00 |
| 14.10.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -1,62% | 19,00 |
| 11.10.2024 | 37,05 | 37,52 | 36,95 | 37,37 | 1,90% | - |
| 10.10.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -4,34% | 10,00 |
| 09.10.2024 | 37,75 | 38,34 | 37,63 | 38,34 | 3,19% | - |
| 08.10.2024 | 37,15 | 37,15 | 37,15 | 37,15 | -2,31% | 1,00 |
| 07.10.2024 | 38,03 | 38,03 | 38,03 | 38,03 | 0,13% | 2,00 |
| 04.10.2024 | 37,55 | 38,00 | 37,48 | 37,98 | 1,40% | - |
| 03.10.2024 | 37,13 | 37,78 | 37,12 | 37,46 | -0,09% | - |
| 02.10.2024 | 38,17 | 38,23 | 37,39 | 37,49 | -1,68% | - |
| 01.10.2024 | 38,05 | 38,28 | 37,89 | 38,13 | 0,34% | - |
| 30.09.2024 | 38,76 | 38,76 | 37,85 | 38,00 | -0,76% | - |