33,740€
-2,68%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 34,64 | 34,65 | 33,69 | 33,78 | -2,57% | - |
| 04.06.2025 | 34,65 | 34,91 | 34,58 | 34,67 | 0,07% | - |
| 03.06.2025 | 34,56 | 34,66 | 34,03 | 34,65 | -0,22% | 72,00 |
| 02.06.2025 | 34,69 | 34,72 | 34,25 | 34,72 | 0,10% | - |
| 30.05.2025 | 34,11 | 34,88 | 34,06 | 34,69 | 1,55% | - |
| 29.05.2025 | 34,04 | 34,62 | 33,95 | 34,16 | 0,34% | 1,00 |
| 28.05.2025 | 34,18 | 34,34 | 33,98 | 34,04 | -0,51% | - |
| 27.05.2025 | 33,81 | 34,39 | 33,79 | 34,22 | 0,94% | - |
| 26.05.2025 | 33,59 | 34,31 | 33,59 | 33,90 | 0,91% | - |
| 23.05.2025 | 33,50 | 33,90 | 33,30 | 33,59 | 0,28% | - |
| 22.05.2025 | 33,42 | 33,80 | 33,37 | 33,50 | -2,18% | - |
| 21.05.2025 | 34,52 | 34,65 | 34,20 | 34,24 | -0,80% | - |
| 20.05.2025 | 34,06 | 34,89 | 33,89 | 34,52 | 1,35% | - |
| 19.05.2025 | 33,90 | 34,06 | 33,61 | 34,06 | 0,47% | - |
| 16.05.2025 | 33,91 | 34,00 | 33,48 | 33,90 | -0,04% | - |
| 15.05.2025 | 34,09 | 34,09 | 32,77 | 33,91 | -0,51% | - |
| 14.05.2025 | 34,18 | 34,22 | 33,70 | 34,09 | -0,28% | - |
| 13.05.2025 | 34,00 | 34,22 | 33,62 | 34,18 | 0,96% | - |
| 12.05.2025 | 33,97 | 34,27 | 33,66 | 33,86 | 1,23% | - |
| 09.05.2025 | 33,63 | 33,75 | 33,26 | 33,45 | -0,54% | - |
| 08.05.2025 | 32,41 | 33,83 | 32,41 | 33,63 | 3,33% | - |
| 07.05.2025 | 32,26 | 32,60 | 32,16 | 32,54 | 0,87% | - |
| 06.05.2025 | 32,07 | 32,37 | 31,99 | 32,26 | 0,47% | - |
| 05.05.2025 | 32,09 | 32,13 | 31,93 | 32,11 | 0,08% | - |
| 02.05.2025 | 31,02 | 33,07 | 30,98 | 32,09 | 4,56% | - |
| 30.04.2025 | 30,21 | 30,70 | 30,10 | 30,69 | 1,72% | - |
| 29.04.2025 | 30,14 | 30,47 | 30,05 | 30,17 | 0,08% | - |
| 28.04.2025 | 29,95 | 30,34 | 29,81 | 30,14 | 0,50% | - |
| 25.04.2025 | 29,91 | 30,18 | 29,72 | 29,99 | 0,42% | - |
| 24.04.2025 | 30,15 | 30,20 | 29,67 | 29,87 | -0,98% | - |
| 23.04.2025 | 30,46 | 30,50 | 30,00 | 30,16 | 0,80% | - |
| 22.04.2025 | 29,61 | 29,93 | 29,54 | 29,92 | 0,08% | - |
| 17.04.2025 | 29,41 | 30,00 | 29,32 | 29,90 | 1,65% | - |
| 16.04.2025 | 29,81 | 29,81 | 29,31 | 29,41 | -1,33% | - |
| 15.04.2025 | 29,27 | 29,84 | 29,16 | 29,81 | 1,97% | - |
| 14.04.2025 | 29,57 | 29,74 | 29,12 | 29,23 | -1,13% | - |
| 11.04.2025 | 28,87 | 29,65 | 28,13 | 29,57 | 2,57% | - |
| 10.04.2025 | 30,57 | 30,57 | 27,98 | 28,83 | -4,01% | - |
| 09.04.2025 | 27,42 | 30,15 | 27,28 | 30,03 | 7,96% | - |
| 08.04.2025 | 28,07 | 28,93 | 27,56 | 27,82 | -0,89% | - |
| 07.04.2025 | 27,37 | 29,28 | 27,06 | 28,07 | -1,14% | - |
| 04.04.2025 | 29,40 | 29,78 | 28,34 | 28,39 | -3,44% | - |
| 03.04.2025 | 29,17 | 30,11 | 29,03 | 29,40 | -2,00% | - |
| 02.04.2025 | 29,71 | 30,02 | 29,59 | 30,00 | 0,98% | - |
| 01.04.2025 | 29,59 | 29,92 | 29,45 | 29,71 | 0,41% | - |
| 31.03.2025 | 29,91 | 29,91 | 28,88 | 29,59 | -1,14% | - |
| 28.03.2025 | 30,11 | 30,68 | 29,90 | 29,93 | -0,60% | - |
| 27.03.2025 | 30,61 | 30,61 | 30,06 | 30,11 | -1,63% | - |
| 26.03.2025 | 31,33 | 31,36 | 30,49 | 30,61 | -2,28% | - |
| 25.03.2025 | 30,69 | 31,33 | 30,54 | 31,33 | 2,09% | - |
| 24.03.2025 | 30,87 | 31,20 | 30,61 | 30,69 | -0,58% | - |
| 21.03.2025 | 31,53 | 31,57 | 30,48 | 30,87 | -2,11% | - |
| 20.03.2025 | 31,16 | 31,78 | 31,05 | 31,53 | 1,20% | - |
| 19.03.2025 | 30,62 | 31,24 | 30,41 | 31,16 | 1,75% | - |
| 18.03.2025 | 30,40 | 30,82 | 30,37 | 30,62 | 0,72% | - |
| 17.03.2025 | 29,78 | 30,50 | 29,71 | 30,40 | 1,72% | - |
| 14.03.2025 | 29,78 | 30,01 | 29,68 | 29,89 | 0,35% | - |
| 13.03.2025 | 30,36 | 30,36 | 29,64 | 29,78 | -1,91% | - |
| 12.03.2025 | 30,92 | 31,14 | 30,20 | 30,36 | -1,92% | - |
| 11.03.2025 | 31,23 | 31,42 | 30,43 | 30,96 | -0,51% | - |
| 10.03.2025 | 30,43 | 31,47 | 30,21 | 31,12 | 2,25% | - |
| 07.03.2025 | 30,03 | 30,45 | 29,68 | 30,43 | 1,10% | 4,00 |
| 06.03.2025 | 30,97 | 31,26 | 29,95 | 30,10 | -2,79% | 160,00 |
| 05.03.2025 | 30,92 | 31,95 | 30,64 | 30,97 | 0,63% | - |
| 04.03.2025 | 32,17 | 32,40 | 30,67 | 30,77 | -4,46% | - |
| 03.03.2025 | 32,76 | 32,87 | 32,06 | 32,21 | -0,97% | - |
| 28.02.2025 | 32,30 | 32,68 | 32,05 | 32,52 | 0,68% | - |
| 27.02.2025 | 32,64 | 32,87 | 32,29 | 32,30 | -1,04% | - |
| 26.02.2025 | 32,04 | 32,95 | 32,04 | 32,64 | 1,87% | - |
| 25.02.2025 | 32,32 | 32,47 | 31,95 | 32,04 | -0,74% | - |
| 24.02.2025 | 32,25 | 32,87 | 32,15 | 32,28 | 0,11% | - |
| 21.02.2025 | 31,87 | 32,54 | 31,81 | 32,25 | 1,19% | - |
| 20.02.2025 | 31,96 | 32,21 | 31,67 | 31,87 | -0,19% | - |
| 19.02.2025 | 32,54 | 32,54 | 31,87 | 31,93 | -1,89% | - |
| 18.02.2025 | 32,56 | 32,60 | 32,38 | 32,54 | -0,05% | - |
| 17.02.2025 | 32,34 | 32,56 | 32,01 | 32,56 | 0,66% | - |
| 14.02.2025 | 32,16 | 32,44 | 31,91 | 32,34 | 0,56% | - |
| 13.02.2025 | 33,72 | 33,76 | 32,12 | 32,16 | -4,16% | - |
| 12.02.2025 | 33,32 | 33,56 | 33,06 | 33,56 | 0,72% | - |
| 11.02.2025 | 34,20 | 34,20 | 32,68 | 33,32 | -2,59% | - |
| 10.02.2025 | 33,53 | 34,23 | 33,53 | 34,20 | 2,01% | - |
| 07.02.2025 | 33,38 | 33,61 | 33,19 | 33,53 | 0,43% | - |
| 06.02.2025 | 33,46 | 33,94 | 33,37 | 33,38 | -0,10% | - |
| 05.02.2025 | 33,41 | 33,50 | 33,07 | 33,42 | -0,33% | - |
| 04.02.2025 | 33,52 | 33,69 | 33,23 | 33,53 | 0,01% | - |
| 03.02.2025 | 33,76 | 33,80 | 32,95 | 33,52 | -0,83% | - |
| 31.01.2025 | 34,35 | 34,49 | 33,73 | 33,80 | -1,49% | - |
| 30.01.2025 | 35,11 | 35,19 | 34,28 | 34,31 | -2,38% | - |
| 29.01.2025 | 35,04 | 35,16 | 34,95 | 35,15 | 0,54% | - |
| 28.01.2025 | 33,67 | 35,04 | 33,67 | 34,96 | 3,59% | - |
| 27.01.2025 | 33,76 | 33,99 | 33,44 | 33,75 | -0,04% | - |
| 24.01.2025 | 34,11 | 34,33 | 33,58 | 33,76 | -0,90% | - |
| 23.01.2025 | 34,15 | 34,25 | 33,72 | 34,07 | -0,23% | - |
| 22.01.2025 | 34,60 | 34,65 | 34,03 | 34,15 | -1,30% | - |
| 21.01.2025 | 34,56 | 34,87 | 34,35 | 34,60 | 0,12% | - |
| 20.01.2025 | 34,97 | 35,05 | 34,33 | 34,56 | -1,19% | - |
| 17.01.2025 | 34,60 | 35,12 | 34,44 | 34,97 | 1,08% | - |
| 16.01.2025 | 35,55 | 36,25 | 34,20 | 34,60 | -2,92% | - |
| 15.01.2025 | 34,05 | 35,66 | 34,05 | 35,64 | 4,65% | - |
| 14.01.2025 | 34,63 | 34,80 | 33,93 | 34,05 | -1,66% | - |