29,150€
1,18%
Echtzeit-Aktienkurs WHITBREAD LS -,76797385
Bid:
Ask:
Aktienkurse zur WHITBREAD LS -,76797385 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 29,07 | 29,38 | 28,94 | 29,06 | 0,87% | - |
| 24.08.2026 | 28,37 | 28,98 | 28,35 | 28,81 | -0,03% | - |
| 21.08.2026 | 28,81 | 28,84 | 28,45 | 28,82 | 1,12% | - |
| 20.08.2026 | 28,87 | 28,92 | 28,50 | 28,50 | -1,59% | - |
| 19.08.2026 | 29,20 | 29,28 | 28,49 | 28,96 | -0,89% | - |
| 18.08.2026 | 28,70 | 29,58 | 28,65 | 29,22 | 1,53% | - |
| 17.08.2026 | 29,27 | 29,31 | 28,74 | 28,78 | -2,64% | - |
| 14.08.2026 | 29,61 | 29,91 | 29,42 | 29,56 | -0,10% | - |
| 13.08.2026 | 29,45 | 29,94 | 29,29 | 29,59 | 1,20% | - |
| 12.08.2026 | 29,04 | 29,30 | 28,76 | 29,24 | 0,34% | - |
| 11.08.2026 | 29,13 | 29,28 | 28,70 | 29,14 | -0,99% | - |
| 10.08.2026 | 29,71 | 29,93 | 29,34 | 29,43 | -1,18% | - |
| 07.08.2026 | 29,72 | 29,82 | 29,28 | 29,78 | -0,03% | - |
| 06.08.2026 | 29,76 | 29,94 | 29,60 | 29,79 | 0,44% | - |
| 05.08.2026 | 29,72 | 29,80 | 29,20 | 29,66 | -0,47% | - |
| 04.08.2026 | 29,99 | 30,05 | 29,38 | 29,80 | 0,13% | - |
| 03.08.2026 | 29,72 | 30,26 | 29,72 | 29,76 | -0,03% | - |
| 31.07.2026 | 29,94 | 30,07 | 29,54 | 29,77 | -0,37% | - |
| 30.07.2026 | 29,49 | 30,22 | 29,45 | 29,88 | 1,49% | - |
| 29.07.2026 | 29,64 | 29,74 | 29,28 | 29,44 | -0,61% | - |
| 28.07.2026 | 29,14 | 29,66 | 29,01 | 29,62 | 1,61% | - |
| 27.07.2026 | 29,24 | 29,73 | 28,97 | 29,15 | 2,14% | 100,00 |
| 24.07.2026 | 28,19 | 28,58 | 28,00 | 28,54 | 1,13% | - |
| 23.07.2026 | 28,81 | 28,86 | 27,87 | 28,22 | -0,70% | - |
| 22.07.2026 | 28,51 | 28,52 | 27,89 | 28,42 | -0,66% | - |
| 21.07.2026 | 28,36 | 29,00 | 28,21 | 28,61 | 0,56% | - |
| 20.07.2026 | 28,28 | 28,92 | 28,17 | 28,45 | 0,46% | - |
| 17.07.2026 | 27,79 | 28,44 | 27,79 | 28,32 | 1,22% | - |
| 16.07.2026 | 27,75 | 28,15 | 27,60 | 27,98 | 1,38% | - |
| 15.07.2026 | 27,00 | 27,70 | 26,95 | 27,60 | 2,34% | - |
| 14.07.2026 | 27,16 | 27,28 | 26,64 | 26,97 | -0,85% | - |
| 13.07.2026 | 27,76 | 27,76 | 27,08 | 27,20 | -1,59% | - |
| 10.07.2026 | 27,60 | 27,70 | 27,45 | 27,64 | 0,29% | - |
| 09.07.2026 | 27,52 | 27,63 | 27,16 | 27,56 | 0,29% | - |
| 08.07.2026 | 28,00 | 28,00 | 27,19 | 27,48 | -1,68% | - |
| 07.07.2026 | 27,88 | 28,13 | 27,70 | 27,95 | 0,90% | - |
| 06.07.2026 | 28,34 | 28,58 | 27,61 | 27,70 | -2,40% | - |
| 03.07.2026 | 28,10 | 28,61 | 27,81 | 28,38 | 0,71% | - |
| 02.07.2026 | 27,94 | 28,22 | 27,70 | 28,18 | 2,55% | - |
| 01.07.2026 | 28,00 | 28,07 | 27,48 | 27,48 | -1,89% | - |
| 30.06.2026 | 28,10 | 28,39 | 27,87 | 28,01 | -0,81% | - |
| 29.06.2026 | 28,70 | 28,75 | 28,17 | 28,24 | -0,81% | - |
| 26.06.2026 | 29,51 | 29,52 | 28,31 | 28,47 | -5,29% | - |
| 25.06.2026 | 29,81 | 30,23 | 29,61 | 30,06 | 1,79% | - |
| 24.06.2026 | 28,59 | 29,72 | 28,59 | 29,53 | 3,22% | - |
| 23.06.2026 | 28,37 | 28,75 | 28,30 | 28,61 | 0,63% | - |
| 22.06.2026 | 27,62 | 28,58 | 27,62 | 28,43 | 2,86% | - |
| 19.06.2026 | 27,95 | 28,04 | 27,54 | 27,64 | -0,50% | - |
| 18.06.2026 | 27,83 | 28,49 | 27,60 | 27,78 | -1,07% | 122,00 |
| 17.06.2026 | 28,08 | 28,26 | 27,83 | 28,08 | -0,11% | - |
| 16.06.2026 | 27,90 | 28,35 | 27,85 | 28,11 | -0,07% | - |
| 15.06.2026 | 28,66 | 28,66 | 28,03 | 28,13 | 0,64% | - |
| 12.06.2026 | 27,35 | 28,15 | 27,25 | 27,95 | 3,06% | - |
| 11.06.2026 | 27,38 | 27,42 | 26,92 | 27,12 | -0,77% | - |
| 10.06.2026 | 27,29 | 27,52 | 27,10 | 27,33 | -0,18% | - |
| 09.06.2026 | 27,38 | 27,54 | 27,01 | 27,38 | -0,15% | - |
| 08.06.2026 | 27,25 | 27,79 | 27,23 | 27,42 | 0,04% | - |
| 05.06.2026 | 27,49 | 28,09 | 27,41 | 27,41 | -1,05% | - |
| 04.06.2026 | 27,28 | 27,95 | 27,27 | 27,70 | 1,73% | - |
| 03.06.2026 | 26,56 | 27,69 | 26,51 | 27,23 | 2,41% | - |
| 02.06.2026 | 26,97 | 27,21 | 26,53 | 26,59 | -0,41% | - |
| 01.06.2026 | 27,38 | 27,57 | 26,64 | 26,70 | -3,23% | - |
| 29.05.2026 | 27,64 | 27,80 | 27,26 | 27,59 | 0,69% | - |
| 28.05.2026 | 27,84 | 28,08 | 27,28 | 27,40 | -2,73% | - |
| 27.05.2026 | 28,07 | 28,62 | 28,01 | 28,17 | -0,63% | - |
| 26.05.2026 | 28,32 | 28,37 | 27,70 | 28,35 | -0,11% | - |
| 25.05.2026 | 28,24 | 28,46 | 27,83 | 28,38 | 1,76% | - |
| 22.05.2026 | 28,04 | 28,43 | 27,80 | 27,89 | 1,49% | - |
| 21.05.2026 | 27,25 | 27,93 | 27,14 | 27,48 | -1,93% | - |
| 20.05.2026 | 27,16 | 28,13 | 26,94 | 28,02 | 2,75% | - |
| 19.05.2026 | 27,07 | 27,56 | 26,87 | 27,27 | 1,56% | - |
| 18.05.2026 | 26,50 | 27,69 | 25,97 | 26,85 | 2,32% | 200,00 |
| 15.05.2026 | 27,04 | 27,04 | 26,18 | 26,24 | -3,07% | - |
| 14.05.2026 | 26,61 | 27,08 | 26,43 | 27,07 | 3,16% | - |
| 13.05.2026 | 26,52 | 26,71 | 26,06 | 26,24 | -1,20% | - |
| 12.05.2026 | 26,99 | 27,05 | 26,23 | 26,56 | -3,35% | - |
| 11.05.2026 | 27,82 | 28,17 | 27,45 | 27,48 | 1,70% | - |
| 08.05.2026 | 27,03 | 27,11 | 26,75 | 27,02 | -0,95% | - |
| 07.05.2026 | 27,60 | 27,79 | 27,02 | 27,28 | -0,33% | - |
| 06.05.2026 | 26,65 | 27,62 | 26,51 | 27,37 | 2,62% | - |
| 05.05.2026 | 26,57 | 26,78 | 26,23 | 26,67 | 0,68% | - |
| 04.05.2026 | 26,50 | 26,81 | 26,17 | 26,49 | 0,00% | 300,00 |
| 30.04.2026 | 27,96 | 28,00 | 25,69 | 26,49 | -4,20% | 400,00 |
| 29.04.2026 | 28,20 | 28,30 | 27,47 | 27,65 | -1,04% | - |
| 28.04.2026 | 28,75 | 28,76 | 27,82 | 27,94 | -3,69% | - |
| 27.04.2026 | 28,75 | 29,48 | 28,69 | 29,01 | 1,93% | - |
| 24.04.2026 | 28,26 | 28,78 | 28,04 | 28,46 | 0,85% | - |
| 23.04.2026 | 28,47 | 28,53 | 27,97 | 28,22 | -0,91% | - |
| 22.04.2026 | 28,63 | 28,80 | 28,25 | 28,48 | -2,60% | - |
| 21.04.2026 | 29,16 | 29,32 | 29,07 | 29,24 | -0,48% | - |
| 20.04.2026 | 29,63 | 29,63 | 29,07 | 29,38 | -0,84% | - |
| 17.04.2026 | 28,86 | 29,82 | 28,85 | 29,63 | 2,03% | 20,00 |
| 16.04.2026 | 29,03 | 29,13 | 29,03 | 29,04 | 0,31% | - |
| 15.04.2026 | 29,10 | 29,42 | 28,60 | 28,95 | 0,77% | - |
| 14.04.2026 | 28,71 | 28,77 | 28,67 | 28,73 | 0,63% | - |
| 13.04.2026 | 28,47 | 28,70 | 28,40 | 28,55 | -1,38% | - |
| 10.04.2026 | 28,51 | 29,07 | 28,38 | 28,95 | 2,55% | - |
| 09.04.2026 | 28,79 | 28,82 | 28,22 | 28,23 | -3,91% | - |
| 08.04.2026 | 29,30 | 29,62 | 28,90 | 29,38 | 4,85% | - |
| 07.04.2026 | 27,67 | 28,19 | 27,23 | 28,02 | 1,41% | - |