29,295€
-0,19%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,09 | 30,10 | 29,80 | 29,95 | 2,03% | - |
| 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% | - |
| 13.01.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -1,71% | - |
| 10.01.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,17% | - |
| 09.01.2025 | 34,61 | 34,61 | 34,61 | 34,61 | -2,18% | - |
| 08.01.2025 | 35,38 | 35,38 | 35,38 | 35,38 | -0,79% | - |
| 07.01.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 0,99% | - |
| 06.01.2025 | 35,31 | 35,31 | 35,31 | 35,31 | -2,43% | 24,00 |
| 03.01.2025 | 36,19 | 36,19 | 36,19 | 36,19 | 1,77% | - |
| 02.01.2025 | 35,56 | 35,56 | 35,56 | 35,56 | 1,77% | - |
| 30.12.2024 | 34,94 | 34,94 | 34,94 | 34,94 | -1,69% | - |
| 27.12.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 1,54% | - |
| 23.12.2024 | 35,05 | 35,05 | 35,00 | 35,00 | 0,40% | 200,00 |
| 20.12.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -1,13% | - |
| 19.12.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 0,11% | - |
| 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% | - |