29,600€
2,71%
Echtzeit-Aktienkurs WHITBREAD LS -,76797385
Bid:
Ask:
Aktienkurse zur WHITBREAD LS -,76797385 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 28,62 | 28,62 | 28,62 | 28,62 | -0,69% | - |
| 16.04.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -0,35% | - |
| 15.04.2026 | 28,92 | 28,92 | 28,92 | 28,92 | 1,47% | - |
| 14.04.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -0,42% | - |
| 13.04.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 1,56% | - |
| 10.04.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -0,91% | - |
| 09.04.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -3,20% | - |
| 08.04.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 6,99% | - |
| 07.04.2026 | 27,46 | 27,46 | 27,46 | 27,46 | 2,62% | - |
| 02.04.2026 | 26,76 | 26,76 | 26,76 | 26,76 | 0,26% | - |
| 01.04.2026 | 26,69 | 26,69 | 26,69 | 26,69 | 1,25% | - |
| 31.03.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 1,35% | - |
| 30.03.2026 | 26,01 | 26,01 | 26,01 | 26,01 | -2,47% | - |
| 27.03.2026 | 26,67 | 26,67 | 26,67 | 26,67 | -1,19% | - |
| 26.03.2026 | 26,99 | 26,99 | 26,99 | 26,99 | -0,70% | - |
| 25.03.2026 | 27,18 | 27,18 | 27,18 | 27,18 | 0,97% | - |
| 24.03.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 2,16% | - |
| 23.03.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -2,98% | - |
| 20.03.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 1,31% | - |
| 19.03.2026 | 26,81 | 26,81 | 26,81 | 26,81 | -3,21% | - |
| 18.03.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 2,06% | - |
| 17.03.2026 | 27,14 | 27,14 | 27,14 | 27,14 | -0,84% | - |
| 16.03.2026 | 27,37 | 27,37 | 27,37 | 27,37 | -0,55% | - |
| 13.03.2026 | 27,52 | 27,52 | 27,52 | 27,52 | -2,31% | - |
| 12.03.2026 | 28,17 | 28,17 | 28,17 | 28,17 | -0,49% | - |
| 11.03.2026 | 28,31 | 28,31 | 28,31 | 28,31 | 0,53% | - |
| 10.03.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -1,40% | - |
| 09.03.2026 | 28,56 | 28,56 | 28,56 | 28,56 | -2,72% | - |
| 06.03.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 0,72% | - |
| 05.03.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 1,78% | - |
| 04.03.2026 | 28,64 | 28,64 | 28,64 | 28,64 | -1,41% | - |
| 03.03.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -0,34% | - |
| 02.03.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -2,35% | - |
| 27.02.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -0,10% | - |
| 26.02.2026 | 29,88 | 29,88 | 29,88 | 29,88 | -0,27% | - |
| 25.02.2026 | 29,96 | 29,96 | 29,96 | 29,96 | -0,03% | - |
| 24.02.2026 | 29,97 | 29,97 | 29,97 | 29,97 | -3,91% | - |
| 23.02.2026 | 31,19 | 31,19 | 31,19 | 31,19 | -0,22% | - |
| 20.02.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -0,76% | - |
| 19.02.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 0,64% | - |
| 18.02.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 1,36% | - |
| 17.02.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,06% | - |
| 16.02.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -1,22% | - |
| 13.02.2026 | 31,24 | 31,24 | 31,24 | 31,24 | 0,90% | - |
| 12.02.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -0,93% | - |
| 11.02.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 0,71% | - |
| 10.02.2026 | 31,03 | 31,03 | 31,03 | 31,03 | 0,62% | - |
| 09.02.2026 | 30,84 | 30,84 | 30,84 | 30,84 | -0,68% | - |
| 06.02.2026 | 31,05 | 31,05 | 31,05 | 31,05 | -2,76% | - |
| 05.02.2026 | 31,93 | 31,93 | 31,93 | 31,93 | 2,60% | - |
| 04.02.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -2,11% | - |
| 03.02.2026 | 31,79 | 31,79 | 31,79 | 31,79 | 1,66% | - |
| 02.02.2026 | 31,27 | 31,27 | 31,27 | 31,27 | -0,79% | - |
| 30.01.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -1,35% | - |
| 28.01.2026 | 31,95 | 31,95 | 31,95 | 31,95 | 0,03% | - |
| 27.01.2026 | 31,94 | 31,94 | 31,94 | 31,94 | 0,92% | - |
| 26.01.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 0,35% | - |
| 23.01.2026 | 31,54 | 31,54 | 31,54 | 31,54 | -0,60% | - |
| 22.01.2026 | 31,73 | 31,73 | 31,73 | 31,73 | 0,73% | - |
| 21.01.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,41% | - |
| 20.01.2026 | 31,95 | 31,95 | 31,95 | 31,95 | 0,28% | - |
| 19.01.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -0,41% | - |
| 16.01.2026 | 31,99 | 31,99 | 31,99 | 31,99 | -0,90% | - |
| 15.01.2026 | 32,28 | 32,28 | 32,28 | 32,28 | 1,22% | - |
| 14.01.2026 | 31,89 | 31,89 | 31,89 | 31,89 | 6,94% | - |
| 13.01.2026 | 29,82 | 29,82 | 29,82 | 29,82 | -1,52% | - |
| 12.01.2026 | 30,28 | 30,28 | 30,28 | 30,28 | 0,50% | - |
| 09.01.2026 | 30,13 | 30,13 | 30,13 | 30,13 | 2,17% | - |
| 08.01.2026 | 29,49 | 29,49 | 29,49 | 29,49 | 0,44% | - |
| 07.01.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 1,84% | - |
| 06.01.2026 | 28,83 | 28,83 | 28,83 | 28,83 | -0,96% | - |
| 05.01.2026 | 29,11 | 29,11 | 29,11 | 29,11 | -0,31% | - |
| 02.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,24% | - |
| 30.12.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -0,24% | - |
| 29.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,41% | - |
| 23.12.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 0,34% | - |
| 22.12.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -1,38% | - |
| 19.12.2025 | 29,63 | 29,63 | 29,63 | 29,63 | 6,62% | - |
| 18.12.2025 | 27,79 | 27,79 | 27,79 | 27,79 | 0,83% | - |
| 17.12.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 1,10% | - |
| 16.12.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 2,02% | - |
| 15.12.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -1,40% | - |
| 12.12.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,92% | - |
| 11.12.2025 | 26,59 | 26,59 | 26,59 | 26,59 | -1,26% | - |
| 10.12.2025 | 26,93 | 26,93 | 26,93 | 26,93 | -0,66% | - |
| 09.12.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -0,66% | - |
| 08.12.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -0,29% | - |
| 05.12.2025 | 27,37 | 27,37 | 27,37 | 27,37 | 1,37% | - |
| 04.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 03.12.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -2,02% | - |
| 02.12.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -1,78% | - |
| 01.12.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -12,08% | - |
| 28.11.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -0,40% | - |
| 27.11.2025 | 32,16 | 32,16 | 32,16 | 32,16 | -0,34% | - |
| 26.11.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 1,70% | - |
| 25.11.2025 | 31,73 | 31,73 | 31,73 | 31,73 | 0,79% | - |
| 24.11.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 2,37% | - |
| 21.11.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,93% | - |
| 20.11.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -0,03% | - |
| 19.11.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,06% | - |