36,425€
3,69%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 35,16 | 36,45 | 34,81 | 36,45 | 3,74% | - |
| 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% | - |
| 16.06.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 0,28% | - |
| 13.06.2025 | 32,50 | 32,50 | 32,48 | 32,48 | -2,99% | - |
| 12.06.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -2,13% | - |
| 11.06.2025 | 34,21 | 34,21 | 34,21 | 34,21 | 0,62% | - |
| 10.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,77% | - |
| 09.06.2025 | 33,74 | 33,74 | 33,74 | 33,74 | 0,30% | - |
| 06.06.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -1,78% | - |
| 05.06.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -0,15% | - |
| 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% | - |