33,980€
-0,93%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 34,59 | 34,59 | 33,81 | 33,94 | -1,05% | - |
| 04.06.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 1,06% | - |
| 03.06.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -2,25% | - |
| 02.06.2025 | 34,28 | 34,76 | 34,28 | 34,72 | 3,18% | 13,00 |
| 30.05.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -0,94% | - |
| 29.05.2025 | 33,97 | 33,97 | 33,97 | 33,97 | 0,27% | - |
| 28.05.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 1,77% | - |
| 27.05.2025 | 33,29 | 33,29 | 33,29 | 33,29 | 0,09% | - |
| 26.05.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 0,48% | - |
| 23.05.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,24% | - |
| 22.05.2025 | 33,18 | 33,18 | 33,18 | 33,18 | -3,35% | - |
| 21.05.2025 | 34,33 | 34,33 | 34,33 | 34,33 | 1,78% | - |
| 20.05.2025 | 33,73 | 33,73 | 33,73 | 33,73 | 0,39% | - |
| 19.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 16.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,33% | - |
| 15.05.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -0,47% | - |
| 14.05.2025 | 33,87 | 33,87 | 33,87 | 33,87 | 0,59% | - |
| 13.05.2025 | 33,67 | 33,67 | 33,67 | 33,67 | 1,08% | - |
| 12.05.2025 | 33,31 | 33,31 | 33,31 | 33,31 | 0,27% | - |
| 09.05.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 3,04% | - |
| 08.05.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,53% | - |
| 07.05.2025 | 32,07 | 32,07 | 32,07 | 32,07 | 1,17% | - |
| 06.05.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,09% | - |
| 05.05.2025 | 31,67 | 31,67 | 31,67 | 31,67 | -1,77% | - |
| 02.05.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 7,54% | - |
| 30.04.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 0,10% | - |
| 29.04.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,67% | - |
| 28.04.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,75% | - |
| 25.04.2025 | 29,53 | 29,53 | 29,53 | 29,53 | -1,24% | - |
| 24.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,27% | - |
| 23.04.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,26% | - |
| 22.04.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,89% | - |
| 17.04.2025 | 29,19 | 29,19 | 29,19 | 29,19 | -0,78% | - |
| 16.04.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 1,31% | - |
| 15.04.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -0,58% | - |
| 14.04.2025 | 29,21 | 29,21 | 29,21 | 29,21 | 3,00% | - |
| 11.04.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -1,66% | - |
| 10.04.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 5,06% | - |
| 09.04.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -2,83% | - |
| 08.04.2025 | 28,43 | 28,43 | 28,25 | 28,25 | 2,21% | 242,00 |
| 07.04.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -4,79% | - |
| 04.04.2025 | 29,03 | 29,03 | 29,03 | 29,03 | -2,58% | - |
| 03.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,53% | - |
| 02.04.2025 | 29,39 | 29,39 | 29,35 | 29,35 | 0,41% | - |
| 01.04.2025 | 29,23 | 29,23 | 29,23 | 29,23 | -1,52% | - |
| 31.03.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -0,87% | - |
| 28.03.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -1,96% | - |
| 27.03.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -0,75% | - |
| 26.03.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 1,25% | - |
| 25.03.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -0,95% | - |
| 24.03.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -1,89% | - |
| 21.03.2025 | 31,27 | 31,27 | 31,27 | 31,27 | 1,23% | - |
| 20.03.2025 | 30,89 | 30,89 | 30,89 | 30,89 | 1,44% | - |
| 19.03.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 0,96% | - |
| 18.03.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 1,72% | - |
| 17.03.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,51% | - |
| 14.03.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -2,19% | - |
| 13.03.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -1,47% | - |
| 12.03.2025 | 30,61 | 30,61 | 30,61 | 30,61 | -0,65% | - |
| 11.03.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 3,01% | - |
| 10.03.2025 | 29,91 | 29,91 | 29,91 | 29,91 | 0,98% | - |
| 07.03.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -3,86% | - |
| 06.03.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -0,36% | - |
| 05.03.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -4,12% | - |
| 04.03.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -0,56% | - |
| 03.03.2025 | 32,43 | 32,43 | 32,43 | 32,43 | 0,06% | - |
| 28.02.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -0,83% | - |
| 27.02.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 2,99% | - |
| 26.02.2025 | 31,73 | 31,73 | 31,73 | 31,73 | -0,94% | - |
| 25.02.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 0,50% | - |
| 24.02.2025 | 31,87 | 31,87 | 31,87 | 31,87 | 0,82% | - |
| 21.02.2025 | 31,61 | 31,61 | 31,61 | 31,61 | 0,19% | - |
| 20.02.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -2,14% | - |
| 19.02.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,09% | - |
| 18.02.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 0,12% | - |
| 17.02.2025 | 32,17 | 32,17 | 32,17 | 32,17 | 0,69% | - |
| 14.02.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -3,94% | - |
| 13.02.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 1,06% | - |
| 12.02.2025 | 32,91 | 32,91 | 32,91 | 32,91 | -2,23% | - |
| 11.02.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 0,51% | - |
| 10.02.2025 | 33,49 | 33,49 | 33,49 | 33,49 | 1,21% | - |
| 07.02.2025 | 33,09 | 33,09 | 33,09 | 33,09 | 0,00% | - |
| 06.02.2025 | 33,09 | 33,09 | 33,09 | 33,09 | -0,42% | - |
| 05.02.2025 | 33,23 | 33,23 | 33,23 | 33,23 | -0,06% | - |
| 04.02.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 1,99% | - |
| 03.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -4,17% | - |
| 31.01.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -2,21% | - |
| 30.01.2025 | 34,79 | 34,79 | 34,79 | 34,79 | 0,55% | - |
| 29.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 3,47% | - |
| 28.01.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -0,18% | - |
| 27.01.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,56% | - |
| 24.01.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,71% | - |
| 23.01.2025 | 33,93 | 33,93 | 33,93 | 33,93 | -0,76% | - |
| 22.01.2025 | 34,19 | 34,19 | 34,19 | 34,19 | -0,29% | - |
| 21.01.2025 | 34,29 | 34,29 | 34,29 | 34,29 | -0,67% | - |
| 20.01.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 0,44% | - |
| 17.01.2025 | 34,37 | 34,37 | 34,37 | 34,37 | -2,47% | - |
| 16.01.2025 | 35,24 | 35,24 | 35,24 | 35,24 | 4,76% | - |
| 15.01.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -1,55% | - |
| 14.01.2025 | 34,17 | 34,17 | 34,17 | 34,17 | 0,62% | - |