32,670€
0,37%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 2,68% | - |
| 05.11.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -2,55% | - |
| 04.11.2025 | 32,53 | 32,53 | 32,53 | 32,53 | -1,30% | - |
| 03.11.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -2,05% | - |
| 31.10.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -2,63% | - |
| 30.10.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -0,80% | - |
| 29.10.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -1,89% | - |
| 28.10.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -0,84% | - |
| 27.10.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 0,00% | - |
| 24.10.2025 | 35,81 | 35,81 | 35,81 | 35,81 | -1,16% | - |
| 23.10.2025 | 36,23 | 36,23 | 36,23 | 36,23 | 3,40% | - |
| 22.10.2025 | 35,04 | 35,04 | 35,04 | 35,04 | 2,61% | - |
| 21.10.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 2,37% | - |
| 20.10.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 0,51% | - |
| 17.10.2025 | 33,19 | 33,19 | 33,19 | 33,19 | -10,39% | - |
| 16.10.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -1,15% | - |
| 15.10.2025 | 37,47 | 37,47 | 37,47 | 37,47 | 0,21% | - |
| 14.10.2025 | 37,39 | 37,39 | 37,39 | 37,39 | 0,43% | - |
| 13.10.2025 | 37,23 | 37,23 | 37,23 | 37,23 | 0,00% | - |
| 10.10.2025 | 37,23 | 37,23 | 37,23 | 37,23 | 0,00% | - |
| 09.10.2025 | 37,23 | 37,23 | 37,23 | 37,23 | -0,67% | - |
| 08.10.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -0,37% | - |
| 07.10.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 0,32% | - |
| 06.10.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,97% | - |
| 03.10.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 1,45% | - |
| 02.10.2025 | 36,61 | 36,61 | 36,61 | 36,61 | -0,62% | - |
| 01.10.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 0,03% | - |
| 30.09.2025 | 36,83 | 36,83 | 36,83 | 36,83 | 0,11% | - |
| 29.09.2025 | 36,79 | 36,79 | 36,79 | 36,79 | 2,02% | - |
| 26.09.2025 | 36,06 | 36,06 | 36,06 | 36,06 | -0,66% | - |
| 25.09.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,50% | - |
| 24.09.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 1,03% | - |
| 23.09.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -1,11% | - |
| 22.09.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -0,50% | - |
| 19.09.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 0,61% | - |
| 18.09.2025 | 36,11 | 36,11 | 36,11 | 36,11 | 0,11% | - |
| 17.09.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -0,36% | - |
| 16.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,86% | - |
| 15.09.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -1,89% | - |
| 12.09.2025 | 35,99 | 36,58 | 35,99 | 36,58 | 0,27% | 2,00 |
| 10.09.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 3,78% | - |
| 05.09.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 0,98% | - |
| 04.09.2025 | 34,81 | 34,81 | 34,81 | 34,81 | 1,72% | - |
| 03.09.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -5,16% | - |
| 02.09.2025 | 36,08 | 36,08 | 36,08 | 36,08 | -0,47% | - |
| 01.09.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -1,71% | - |
| 29.08.2025 | 36,88 | 36,88 | 36,88 | 36,88 | -3,00% | - |
| 28.08.2025 | 36,98 | 38,02 | 36,98 | 38,02 | 4,80% | 6,00 |
| 27.08.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -1,92% | - |
| 26.08.2025 | 36,99 | 36,99 | 36,99 | 36,99 | 0,16% | - |
| 25.08.2025 | 36,93 | 36,93 | 36,93 | 36,93 | 1,90% | - |
| 22.08.2025 | 36,24 | 36,24 | 36,24 | 36,24 | 1,17% | - |
| 21.08.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -0,80% | - |
| 20.08.2025 | 36,11 | 36,11 | 36,11 | 36,11 | 1,18% | - |
| 19.08.2025 | 35,69 | 35,69 | 35,69 | 35,69 | -0,64% | - |
| 18.08.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 0,59% | - |
| 15.08.2025 | 35,71 | 35,71 | 35,71 | 35,71 | 0,20% | - |
| 14.08.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 0,91% | - |
| 13.08.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 1,23% | - |
| 12.08.2025 | 34,89 | 34,89 | 34,89 | 34,89 | -0,74% | - |
| 11.08.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 0,37% | - |
| 08.08.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 0,72% | - |
| 07.08.2025 | 34,77 | 34,77 | 34,77 | 34,77 | 1,05% | - |
| 06.08.2025 | 34,41 | 34,41 | 34,41 | 34,41 | 0,06% | - |
| 05.08.2025 | 34,39 | 34,39 | 34,39 | 34,39 | 0,09% | - |
| 04.08.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -2,41% | - |
| 01.08.2025 | 35,21 | 35,21 | 35,21 | 35,21 | -2,73% | - |
| 31.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,95% | - |
| 30.07.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -2,47% | - |
| 29.07.2025 | 36,77 | 36,77 | 36,77 | 36,77 | -0,59% | - |
| 28.07.2025 | 36,99 | 36,99 | 36,99 | 36,99 | -0,64% | - |
| 25.07.2025 | 37,23 | 37,23 | 37,23 | 37,23 | 0,13% | - |
| 24.07.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -0,19% | - |
| 23.07.2025 | 37,25 | 37,25 | 37,25 | 37,25 | 1,92% | - |
| 22.07.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -0,30% | - |
| 21.07.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 1,86% | - |
| 18.07.2025 | 35,99 | 35,99 | 35,99 | 35,99 | 3,39% | - |
| 17.07.2025 | 34,81 | 34,81 | 34,81 | 34,81 | -0,91% | - |
| 16.07.2025 | 35,13 | 35,13 | 35,13 | 35,13 | 0,11% | - |
| 15.07.2025 | 35,09 | 35,09 | 35,09 | 35,09 | 0,66% | - |
| 14.07.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -2,46% | - |
| 11.07.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 3,56% | - |
| 10.07.2025 | 34,51 | 34,51 | 34,51 | 34,51 | 1,20% | - |
| 09.07.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 0,53% | - |
| 08.07.2025 | 33,92 | 33,92 | 33,92 | 33,92 | 0,06% | - |
| 07.07.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,18% | - |
| 04.07.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 0,06% | - |
| 03.07.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -0,65% | - |
| 02.07.2025 | 34,04 | 34,04 | 34,04 | 34,04 | 3,15% | - |
| 01.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,09% | - |
| 30.06.2025 | 33,03 | 33,03 | 33,03 | 33,03 | 1,26% | - |
| 27.06.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 1,02% | - |
| 26.06.2025 | 32,29 | 32,29 | 32,29 | 32,29 | -0,43% | - |
| 25.06.2025 | 32,43 | 32,43 | 32,43 | 32,43 | 1,34% | - |
| 24.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,59% | - |
| 23.06.2025 | 32,19 | 32,19 | 32,19 | 32,19 | -0,16% | - |
| 20.06.2025 | 32,24 | 32,24 | 32,24 | 32,24 | -1,01% | - |
| 19.06.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 0,40% | - |
| 18.06.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -1,79% | - |
| 17.06.2025 | 33,03 | 33,03 | 33,03 | 33,03 | 1,41% | - |