35,270€
0,27%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 35,05 | 35,68 | 34,86 | 35,25 | 0,20% | 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% | - |
| 27.09.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -0,39% | 292,00 |
| 26.09.2024 | 38,42 | 38,91 | 38,23 | 38,44 | -0,16% | - |
| 25.09.2024 | 38,18 | 38,50 | 38,18 | 38,50 | 0,96% | 184,00 |
| 24.09.2024 | 38,30 | 38,48 | 37,82 | 38,14 | -0,35% | - |
| 23.09.2024 | 38,27 | 38,27 | 38,27 | 38,27 | 1,32% | 3,00 |
| 20.09.2024 | 37,90 | 37,99 | 37,44 | 37,77 | 0,32% | - |
| 19.09.2024 | 37,62 | 37,65 | 37,62 | 37,65 | 1,26% | 115,00 |
| 18.09.2024 | 37,24 | 37,52 | 36,95 | 37,18 | -0,09% | - |
| 17.09.2024 | 36,86 | 37,42 | 36,83 | 37,22 | 1,96% | - |
| 16.09.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,90% | 203,00 |
| 13.09.2024 | 36,78 | 37,07 | 36,69 | 36,83 | 0,11% | - |
| 12.09.2024 | 37,10 | 37,19 | 36,51 | 36,79 | -0,46% | - |
| 11.09.2024 | 36,53 | 36,96 | 36,32 | 36,96 | 0,08% | - |
| 10.09.2024 | 36,29 | 36,93 | 36,29 | 36,93 | 1,40% | 67,00 |
| 09.09.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 2,12% | 2,00 |
| 06.09.2024 | 35,84 | 36,24 | 35,59 | 35,67 | 0,95% | - |
| 05.09.2024 | 35,33 | 35,33 | 35,33 | 35,33 | 1,98% | 100,00 |
| 04.09.2024 | 34,31 | 34,76 | 34,22 | 34,65 | 0,38% | - |
| 03.09.2024 | 35,00 | 35,10 | 34,52 | 34,52 | -1,39% | - |
| 02.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,96% | 128,00 |
| 30.08.2024 | 35,25 | 35,34 | 35,25 | 35,34 | 0,57% | 292,00 |
| 29.08.2024 | 33,97 | 35,54 | 33,94 | 35,14 | 3,14% | - |
| 28.08.2024 | 34,82 | 34,82 | 34,07 | 34,07 | -1,97% | 126,00 |
| 27.08.2024 | 33,88 | 34,81 | 33,81 | 34,76 | 2,67% | - |
| 26.08.2024 | 33,81 | 33,98 | 33,76 | 33,85 | 1,93% | - |
| 23.08.2024 | 33,71 | 33,71 | 33,21 | 33,21 | 0,32% | 13,00 |
| 22.08.2024 | 32,83 | 33,31 | 32,80 | 33,11 | 0,75% | - |
| 21.08.2024 | 32,76 | 32,93 | 32,67 | 32,86 | 0,40% | - |
| 20.08.2024 | 33,40 | 33,57 | 32,69 | 32,73 | -0,88% | - |
| 19.08.2024 | 33,76 | 33,76 | 33,02 | 33,02 | -0,93% | 61,00 |
| 16.08.2024 | 33,68 | 33,73 | 33,18 | 33,33 | 0,03% | - |
| 15.08.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 0,92% | 1,00 |
| 14.08.2024 | 33,17 | 33,56 | 32,96 | 33,02 | -0,54% | - |
| 13.08.2024 | 33,32 | 33,44 | 32,89 | 33,20 | -0,02% | - |
| 12.08.2024 | 33,72 | 33,91 | 33,00 | 33,20 | -1,37% | - |
| 09.08.2024 | 33,21 | 33,68 | 33,09 | 33,66 | 1,13% | - |
| 08.08.2024 | 32,97 | 33,30 | 32,75 | 33,29 | -1,03% | - |
| 07.08.2024 | 33,63 | 33,63 | 33,63 | 33,63 | 1,94% | 2,00 |
| 06.08.2024 | 33,13 | 33,28 | 32,34 | 32,99 | 2,90% | - |
| 05.08.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -4,87% | 60,00 |
| 02.08.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -2,62% | 50,00 |