31,205€
-2,70%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 31,04 | 31,62 | 30,92 | 31,13 | -2,93% | - |
| 16.02.2026 | 32,07 | 32,07 | 32,07 | 32,07 | 1,97% | 1,00 |
| 13.02.2026 | 31,57 | 31,66 | 31,17 | 31,45 | -1,32% | - |
| 12.02.2026 | 31,58 | 31,95 | 31,23 | 31,87 | 1,09% | - |
| 11.02.2026 | 31,50 | 31,79 | 31,36 | 31,53 | 1,04% | - |
| 10.02.2026 | 31,10 | 31,43 | 31,05 | 31,20 | -0,83% | - |
| 09.02.2026 | 31,44 | 31,46 | 31,44 | 31,46 | 0,96% | 36,00 |
| 06.02.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -1,24% | 76,00 |
| 05.02.2026 | 31,71 | 32,00 | 31,55 | 31,55 | -3,35% | 109,00 |
| 04.02.2026 | 31,58 | 32,66 | 31,45 | 32,65 | 2,02% | - |
| 03.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,19% | 250,00 |
| 02.02.2026 | 31,46 | 31,94 | 31,46 | 31,94 | 1,16% | 106,00 |
| 30.01.2026 | 32,11 | 32,17 | 31,10 | 31,58 | -0,58% | - |
| 29.01.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -1,67% | 150,00 |
| 28.01.2026 | 32,65 | 32,65 | 32,20 | 32,30 | 0,12% | 74,00 |
| 27.01.2026 | 32,21 | 33,71 | 32,01 | 32,26 | 0,66% | - |
| 26.01.2026 | 31,86 | 32,05 | 31,86 | 32,05 | 1,52% | 35,00 |
| 23.01.2026 | 32,36 | 32,36 | 31,57 | 31,57 | -0,97% | 151,00 |
| 22.01.2026 | 31,79 | 31,88 | 31,79 | 31,88 | 1,17% | 299,00 |
| 21.01.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -1,62% | 1,00 |
| 20.01.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -0,62% | 1,00 |
| 19.01.2026 | 31,83 | 32,23 | 31,83 | 32,23 | 0,75% | 250,00 |
| 16.01.2026 | 32,85 | 32,85 | 31,99 | 31,99 | -0,78% | 199,00 |
| 15.01.2026 | 32,19 | 32,24 | 32,19 | 32,24 | 1,51% | 401,00 |
| 14.01.2026 | 31,91 | 31,91 | 31,76 | 31,76 | -0,28% | 200,00 |
| 13.01.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 6,31% | 255,00 |
| 12.01.2026 | 30,15 | 30,50 | 29,96 | 29,96 | -2,51% | 385,00 |
| 09.01.2026 | 30,35 | 30,73 | 30,35 | 30,73 | -0,16% | 21,00 |
| 08.01.2026 | 29,43 | 30,78 | 29,43 | 30,78 | 4,16% | 101,00 |
| 07.01.2026 | 29,58 | 29,58 | 29,55 | 29,55 | 1,06% | 19,00 |
| 06.01.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -2,08% | 35,00 |
| 05.01.2026 | 29,12 | 29,86 | 29,12 | 29,86 | 2,16% | 18,00 |
| 02.01.2026 | 29,00 | 29,84 | 28,99 | 29,23 | -1,22% | 7.738,00 |
| 30.12.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,50% | 10,00 |
| 29.12.2025 | 28,97 | 29,85 | 28,97 | 29,74 | 1,05% | 225,00 |
| 23.12.2025 | 29,85 | 30,01 | 29,43 | 29,43 | -0,27% | 37,00 |
| 22.12.2025 | 29,47 | 29,56 | 28,98 | 29,51 | -0,40% | 451,00 |
| 19.12.2025 | 29,96 | 30,05 | 29,63 | 29,63 | -1,10% | 7.784,00 |
| 18.12.2025 | 29,27 | 30,14 | 29,27 | 29,96 | 8,47% | 1.640,00 |
| 17.12.2025 | 28,00 | 28,09 | 27,62 | 27,62 | -0,54% | 152,00 |
| 16.12.2025 | 28,10 | 28,10 | 27,55 | 27,77 | 2,21% | 38,00 |
| 15.12.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -0,40% | 113,00 |
| 12.12.2025 | 27,29 | 27,29 | 27,28 | 27,28 | -1,30% | 146,00 |
| 11.12.2025 | 26,98 | 27,75 | 26,82 | 27,64 | 1,47% | - |
| 10.12.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,44% | 24,00 |
| 09.12.2025 | 27,02 | 27,63 | 27,02 | 27,36 | -0,15% | 361,00 |
| 08.12.2025 | 27,90 | 27,90 | 27,40 | 27,40 | -1,79% | 164,00 |
| 05.12.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,50% | 4,00 |
| 04.12.2025 | 27,97 | 28,00 | 27,76 | 27,76 | -0,75% | 88,00 |
| 03.12.2025 | 27,95 | 27,97 | 27,95 | 27,97 | 0,61% | 102,00 |
| 02.12.2025 | 28,17 | 28,26 | 27,51 | 27,80 | -4,70% | 985,00 |
| 01.12.2025 | 28,79 | 29,17 | 28,79 | 29,17 | 0,76% | 29,00 |
| 28.11.2025 | 32,24 | 32,24 | 28,95 | 28,95 | -10,95% | 849,00 |
| 27.11.2025 | 32,61 | 32,83 | 32,38 | 32,51 | -0,05% | - |
| 26.11.2025 | 32,68 | 32,73 | 31,83 | 32,53 | 1,55% | - |
| 25.11.2025 | 31,76 | 32,49 | 31,76 | 32,03 | -0,87% | 77,00 |
| 24.11.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 6,28% | 1,00 |
| 21.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,15% | 1,00 |
| 20.11.2025 | 31,39 | 31,39 | 31,39 | 31,39 | -0,11% | 1,00 |
| 19.11.2025 | 31,36 | 31,46 | 31,12 | 31,43 | 0,45% | - |
| 18.11.2025 | 30,95 | 31,43 | 30,84 | 31,29 | -1,04% | - |
| 17.11.2025 | 31,63 | 31,73 | 31,20 | 31,62 | 0,62% | - |
| 14.11.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -3,90% | 2,00 |
| 13.11.2025 | 32,60 | 32,81 | 32,54 | 32,70 | 0,12% | - |
| 12.11.2025 | 33,09 | 33,17 | 32,53 | 32,66 | -0,74% | - |
| 11.11.2025 | 33,05 | 33,09 | 32,75 | 32,90 | -0,21% | - |
| 10.11.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 0,67% | 32,00 |
| 07.11.2025 | 32,89 | 32,89 | 32,33 | 32,75 | 0,74% | 30,00 |
| 06.11.2025 | 32,85 | 32,87 | 32,31 | 32,51 | -1,37% | - |
| 05.11.2025 | 31,92 | 32,96 | 31,92 | 32,96 | 0,61% | 28,00 |
| 04.11.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -1,53% | 15,00 |
| 03.11.2025 | 33,27 | 33,27 | 33,27 | 33,27 | -0,03% | 4,00 |
| 31.10.2025 | 33,40 | 33,40 | 33,28 | 33,28 | -2,83% | 16,00 |
| 30.10.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -1,55% | 1,00 |
| 29.10.2025 | 34,79 | 34,79 | 34,79 | 34,79 | -1,81% | 149,00 |
| 28.10.2025 | 35,45 | 35,45 | 35,43 | 35,43 | -2,83% | 22,00 |
| 27.10.2025 | 36,04 | 36,46 | 36,04 | 36,46 | 0,33% | 30,00 |
| 24.10.2025 | 35,70 | 36,34 | 35,70 | 36,34 | -1,17% | 28,00 |
| 23.10.2025 | 36,77 | 36,77 | 36,77 | 36,77 | 1,27% | 1,00 |
| 22.10.2025 | 35,70 | 36,31 | 35,70 | 36,31 | 5,46% | 198,00 |
| 21.10.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 0,50% | 3,00 |
| 20.10.2025 | 33,82 | 34,31 | 33,82 | 34,26 | 1,87% | 530,00 |
| 17.10.2025 | 32,97 | 33,63 | 32,97 | 33,63 | 0,09% | 185,00 |
| 16.10.2025 | 34,78 | 35,00 | 33,60 | 33,60 | -10,88% | 1.433,00 |
| 15.10.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,32% | 130,00 |
| 14.10.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 0,69% | 5,00 |
| 13.10.2025 | 37,56 | 37,56 | 37,56 | 37,56 | 0,78% | 27,00 |
| 10.10.2025 | 37,31 | 37,89 | 37,27 | 37,27 | -0,97% | 13,00 |
| 09.10.2025 | 37,85 | 37,90 | 37,07 | 37,64 | -1,74% | - |
| 08.10.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 1,83% | 5,00 |
| 07.10.2025 | 38,03 | 38,03 | 37,61 | 37,61 | -1,42% | 77,00 |
| 06.10.2025 | 38,22 | 38,22 | 38,15 | 38,15 | -0,05% | 11,00 |
| 03.10.2025 | 37,70 | 38,17 | 37,50 | 38,17 | 2,84% | 479,00 |
| 02.10.2025 | 37,28 | 37,37 | 37,05 | 37,12 | -0,34% | - |
| 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 |