35,650€
0,58%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 35,44 | 35,70 | 35,41 | 35,65 | 0,56% | - |
| 04.09.2025 | 36,40 | 36,40 | 34,74 | 35,45 | 1,11% | - |
| 03.09.2025 | 36,40 | 36,40 | 34,57 | 35,06 | 0,33% | - |
| 02.09.2025 | 36,40 | 36,44 | 34,65 | 34,94 | -4,01% | - |
| 01.09.2025 | 36,63 | 36,72 | 36,28 | 36,40 | -0,59% | - |
| 29.08.2025 | 37,13 | 37,22 | 36,32 | 36,62 | -1,61% | - |
| 28.08.2025 | 37,28 | 37,68 | 37,21 | 37,22 | -0,13% | - |
| 27.08.2025 | 36,60 | 37,30 | 36,51 | 37,27 | 1,84% | - |
| 26.08.2025 | 37,25 | 37,25 | 36,49 | 36,59 | -1,23% | - |
| 25.08.2025 | 37,16 | 37,36 | 36,95 | 37,05 | -0,58% | - |
| 22.08.2025 | 36,54 | 37,34 | 36,45 | 37,26 | 1,91% | - |
| 21.08.2025 | 36,15 | 36,85 | 36,06 | 36,56 | 1,15% | - |
| 20.08.2025 | 36,34 | 36,45 | 36,04 | 36,15 | -0,50% | - |
| 19.08.2025 | 36,16 | 36,40 | 36,02 | 36,33 | 0,53% | 280,00 |
| 18.08.2025 | 36,36 | 36,40 | 35,90 | 36,14 | -0,37% | - |
| 15.08.2025 | 36,09 | 36,60 | 36,01 | 36,27 | 0,62% | - |
| 14.08.2025 | 35,89 | 36,30 | 35,80 | 36,05 | 0,24% | - |
| 13.08.2025 | 35,58 | 36,05 | 35,50 | 35,96 | 1,07% | - |
| 12.08.2025 | 35,26 | 35,60 | 35,26 | 35,58 | 0,79% | - |
| 11.08.2025 | 35,46 | 35,55 | 35,12 | 35,30 | -0,45% | - |
| 08.08.2025 | 35,29 | 35,52 | 35,14 | 35,46 | 0,74% | - |
| 07.08.2025 | 35,10 | 35,52 | 35,08 | 35,20 | 0,28% | - |
| 06.08.2025 | 34,69 | 35,24 | 34,69 | 35,10 | 1,20% | - |
| 05.08.2025 | 34,69 | 35,10 | 34,59 | 34,69 | 0,00% | - |
| 04.08.2025 | 34,68 | 34,97 | 34,56 | 34,69 | -0,20% | - |
| 01.08.2025 | 35,47 | 35,57 | 34,64 | 34,76 | -2,43% | - |
| 31.07.2025 | 36,53 | 36,72 | 35,23 | 35,62 | -2,56% | - |
| 30.07.2025 | 36,39 | 36,62 | 36,25 | 36,56 | 0,72% | - |
| 29.07.2025 | 37,06 | 37,28 | 36,28 | 36,30 | -1,93% | - |
| 28.07.2025 | 37,44 | 37,89 | 36,98 | 37,01 | -1,28% | - |
| 25.07.2025 | 37,59 | 37,64 | 37,07 | 37,49 | -0,27% | - |
| 24.07.2025 | 37,99 | 38,04 | 37,22 | 37,59 | -0,94% | - |
| 23.07.2025 | 37,19 | 38,00 | 37,19 | 37,95 | 2,06% | 4,00 |
| 22.07.2025 | 36,76 | 37,44 | 36,68 | 37,18 | 0,90% | - |
| 21.07.2025 | 36,73 | 37,11 | 36,69 | 36,85 | 0,35% | - |
| 18.07.2025 | 36,46 | 37,00 | 36,31 | 36,72 | 0,69% | - |
| 17.07.2025 | 35,48 | 36,51 | 35,37 | 36,47 | 2,73% | - |
| 16.07.2025 | 35,49 | 35,53 | 35,02 | 35,50 | 0,04% | - |
| 15.07.2025 | 35,43 | 35,71 | 35,39 | 35,49 | 0,18% | - |
| 14.07.2025 | 35,09 | 35,58 | 34,71 | 35,42 | 1,07% | - |
| 11.07.2025 | 35,83 | 36,00 | 34,94 | 35,05 | -2,40% | - |
| 10.07.2025 | 34,93 | 35,92 | 34,89 | 35,91 | 2,59% | - |
| 09.07.2025 | 34,41 | 35,16 | 34,37 | 35,00 | 1,69% | - |
| 08.07.2025 | 34,20 | 34,43 | 34,09 | 34,42 | 0,64% | - |
| 07.07.2025 | 34,27 | 34,58 | 34,14 | 34,20 | -0,20% | - |
| 04.07.2025 | 34,41 | 34,42 | 34,11 | 34,27 | -0,25% | - |
| 03.07.2025 | 33,94 | 34,58 | 33,92 | 34,36 | 1,37% | - |
| 02.07.2025 | 34,36 | 35,04 | 33,73 | 33,89 | -0,89% | - |
| 01.07.2025 | 33,17 | 34,23 | 33,13 | 34,20 | 3,11% | - |
| 30.06.2025 | 33,43 | 33,43 | 33,13 | 33,17 | -0,51% | - |
| 27.06.2025 | 32,86 | 33,39 | 32,86 | 33,34 | 1,46% | - |
| 26.06.2025 | 32,63 | 32,86 | 32,54 | 32,86 | 0,95% | - |
| 25.06.2025 | 32,81 | 32,88 | 32,50 | 32,55 | -0,78% | - |
| 24.06.2025 | 32,62 | 33,14 | 32,31 | 32,80 | 1,91% | - |
| 23.06.2025 | 32,43 | 32,72 | 31,98 | 32,19 | -1,11% | - |
| 20.06.2025 | 32,68 | 33,02 | 32,51 | 32,55 | 0,29% | - |
| 19.06.2025 | 32,80 | 32,80 | 31,92 | 32,45 | -1,08% | - |
| 18.06.2025 | 32,57 | 33,18 | 32,57 | 32,81 | 0,72% | - |
| 17.06.2025 | 33,09 | 33,38 | 32,57 | 32,57 | -2,05% | - |
| 16.06.2025 | 32,91 | 33,54 | 32,54 | 33,25 | 1,14% | - |
| 13.06.2025 | 33,49 | 33,49 | 32,75 | 32,88 | -2,03% | - |
| 12.06.2025 | 34,17 | 34,18 | 33,44 | 33,56 | -1,79% | - |
| 11.06.2025 | 34,56 | 34,56 | 34,14 | 34,17 | -1,14% | - |
| 10.06.2025 | 34,11 | 34,81 | 34,07 | 34,56 | 1,32% | - |
| 09.06.2025 | 34,05 | 34,27 | 33,93 | 34,11 | 0,19% | - |
| 06.06.2025 | 33,90 | 34,47 | 33,81 | 34,05 | 0,78% | - |
| 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% | - |