35,145€
-0,21%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 35,61 | 35,61 | 34,89 | 35,02 | -0,57% | - |
| 18.12.2024 | 35,22 | 35,22 | 35,22 | 35,22 | -0,62% | - |
| 17.12.2024 | 35,44 | 35,44 | 35,44 | 35,44 | 0,40% | - |
| 16.12.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,84% | - |
| 13.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,37% | - |
| 12.12.2024 | 35,47 | 35,47 | 35,47 | 35,47 | 0,06% | - |
| 11.12.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 1,00% | - |
| 10.12.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -2,55% | - |
| 09.12.2024 | 36,02 | 36,02 | 36,02 | 36,02 | 0,39% | - |
| 06.12.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 3,64% | - |
| 05.12.2024 | 34,62 | 34,62 | 34,62 | 34,62 | 2,09% | - |
| 04.12.2024 | 33,91 | 33,91 | 33,91 | 33,91 | 0,06% | - |
| 03.12.2024 | 33,89 | 33,89 | 33,89 | 33,89 | -1,25% | - |
| 02.12.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,82% | - |
| 29.11.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -0,12% | - |
| 28.11.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -1,16% | - |
| 27.11.2024 | 34,48 | 34,48 | 34,48 | 34,48 | -0,29% | - |
| 26.11.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -0,63% | - |
| 25.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,93% | - |
| 22.11.2024 | 34,48 | 34,48 | 34,48 | 34,48 | -0,98% | - |
| 21.11.2024 | 34,85 | 34,95 | 34,38 | 34,82 | 1,02% | - |
| 20.11.2024 | 34,47 | 34,47 | 34,47 | 34,47 | -1,06% | - |
| 19.11.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 0,06% | - |
| 18.11.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -1,33% | - |
| 15.11.2024 | 35,29 | 35,29 | 35,29 | 35,29 | 0,28% | - |
| 14.11.2024 | 35,19 | 35,19 | 35,19 | 35,19 | -1,73% | - |
| 13.11.2024 | 35,81 | 35,81 | 35,81 | 35,81 | -1,84% | - |
| 12.11.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 0,11% | - |
| 11.11.2024 | 36,44 | 36,44 | 36,44 | 36,44 | -0,95% | - |
| 08.11.2024 | 36,79 | 36,79 | 36,79 | 36,79 | -0,41% | - |
| 07.11.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -0,05% | - |
| 06.11.2024 | 36,96 | 36,96 | 36,96 | 36,96 | 0,96% | - |
| 05.11.2024 | 36,61 | 36,61 | 36,61 | 36,61 | 0,38% | - |
| 04.11.2024 | 36,47 | 36,47 | 36,47 | 36,47 | 2,21% | - |
| 01.11.2024 | 35,68 | 35,68 | 35,68 | 35,68 | -4,16% | - |
| 31.10.2024 | 37,23 | 37,23 | 37,23 | 37,23 | -3,80% | - |
| 30.10.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,26% | - |
| 29.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,70% | - |
| 28.10.2024 | 39,47 | 39,47 | 39,47 | 39,47 | -0,45% | - |
| 25.10.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 0,23% | - |
| 24.10.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -0,65% | - |
| 23.10.2024 | 39,82 | 39,82 | 39,82 | 39,82 | 0,99% | - |
| 22.10.2024 | 39,43 | 39,43 | 39,43 | 39,43 | 0,05% | - |
| 21.10.2024 | 39,41 | 39,41 | 39,41 | 39,41 | 1,16% | - |
| 18.10.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 0,10% | - |
| 17.10.2024 | 38,92 | 38,92 | 38,92 | 38,92 | 6,08% | - |
| 16.10.2024 | 36,69 | 36,69 | 36,69 | 36,69 | 0,03% | - |
| 15.10.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -0,52% | - |
| 14.10.2024 | 36,87 | 36,87 | 36,87 | 36,87 | 0,49% | - |
| 11.10.2024 | 36,69 | 36,69 | 36,69 | 36,69 | -3,14% | - |
| 10.10.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,61% | - |
| 09.10.2024 | 37,37 | 37,65 | 37,37 | 37,65 | 1,51% | 600,00 |
| 08.10.2024 | 37,09 | 37,09 | 37,09 | 37,09 | -0,62% | - |
| 07.10.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 0,08% | - |
| 04.10.2024 | 37,29 | 37,29 | 37,29 | 37,29 | 0,19% | - |
| 03.10.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -1,48% | - |
| 02.10.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 0,53% | - |
| 01.10.2024 | 37,58 | 37,58 | 37,58 | 37,58 | -2,08% | - |
| 30.09.2024 | 38,38 | 38,38 | 38,38 | 38,38 | 1,32% | - |
| 27.09.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -1,30% | - |
| 26.09.2024 | 38,42 | 38,49 | 38,38 | 38,38 | 1,37% | - |
| 25.09.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 0,77% | - |
| 24.09.2024 | 37,57 | 37,57 | 37,57 | 37,57 | 0,27% | - |
| 23.09.2024 | 37,47 | 37,47 | 37,47 | 37,47 | -0,50% | - |
| 20.09.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 2,56% | - |
| 19.09.2024 | 36,72 | 36,72 | 36,72 | 36,72 | -0,27% | - |
| 18.09.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 1,43% | - |
| 17.09.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -0,33% | - |
| 16.09.2024 | 36,42 | 36,42 | 36,42 | 36,42 | -0,38% | - |
| 13.09.2024 | 36,56 | 36,56 | 36,56 | 36,56 | 0,49% | - |
| 12.09.2024 | 36,38 | 36,38 | 36,38 | 36,38 | 0,17% | - |
| 11.09.2024 | 36,32 | 36,32 | 36,32 | 36,32 | 0,69% | - |
| 10.09.2024 | 36,07 | 36,07 | 36,07 | 36,07 | 2,18% | - |
| 09.09.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,84% | - |
| 06.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,08% | - |
| 05.09.2024 | 34,35 | 35,22 | 34,35 | 35,22 | 3,50% | 100,00 |
| 04.09.2024 | 34,03 | 34,03 | 34,03 | 34,03 | -1,53% | - |
| 03.09.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 1,08% | - |
| 02.09.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -1,92% | - |
| 30.08.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 3,87% | - |
| 29.08.2024 | 33,56 | 33,56 | 33,56 | 33,56 | -2,95% | - |
| 28.08.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -1,12% | - |
| 27.08.2024 | 33,60 | 34,97 | 33,60 | 34,97 | 4,14% | 120,00 |
| 26.08.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 1,79% | - |
| 23.08.2024 | 32,99 | 32,99 | 32,99 | 32,99 | 1,23% | - |
| 22.08.2024 | 32,59 | 32,59 | 32,59 | 32,59 | 0,68% | - |
| 21.08.2024 | 32,37 | 32,37 | 32,37 | 32,37 | -2,18% | - |
| 20.08.2024 | 33,09 | 33,09 | 33,09 | 33,09 | 0,73% | - |
| 19.08.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -1,41% | - |
| 16.08.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 1,65% | - |
| 15.08.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 0,00% | - |
| 14.08.2024 | 32,78 | 32,78 | 32,78 | 32,78 | -0,12% | - |
| 13.08.2024 | 32,82 | 32,82 | 32,82 | 32,82 | -1,53% | - |
| 12.08.2024 | 33,33 | 33,33 | 33,33 | 33,33 | 1,83% | - |
| 09.08.2024 | 32,73 | 32,73 | 32,73 | 32,73 | 0,03% | - |
| 08.08.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -0,55% | - |
| 07.08.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,89% | - |
| 06.08.2024 | 32,61 | 32,61 | 32,61 | 32,61 | 2,00% | - |
| 05.08.2024 | 31,97 | 31,97 | 31,97 | 31,97 | -6,36% | - |
| 02.08.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -0,99% | - |