29,355€
-1,84%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |