35,240€
0,28%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 35,14 | 35,50 | 34,87 | 35,22 | 0,21% | - |
| 18.12.2024 | 35,65 | 35,82 | 34,97 | 35,14 | -1,42% | - |
| 17.12.2024 | 35,97 | 35,97 | 35,49 | 35,65 | -0,90% | - |
| 16.12.2024 | 35,67 | 36,04 | 35,31 | 35,97 | 0,84% | - |
| 13.12.2024 | 35,72 | 36,00 | 35,63 | 35,67 | -0,14% | - |
| 12.12.2024 | 35,88 | 36,01 | 35,59 | 35,72 | -0,45% | - |
| 11.12.2024 | 35,73 | 35,92 | 35,43 | 35,88 | 0,43% | - |
| 10.12.2024 | 35,42 | 35,79 | 35,28 | 35,73 | 0,76% | - |
| 09.12.2024 | 36,34 | 36,40 | 35,40 | 35,46 | -2,44% | - |
| 06.12.2024 | 36,15 | 36,40 | 36,04 | 36,34 | 0,53% | - |
| 05.12.2024 | 34,92 | 36,26 | 34,88 | 36,15 | 3,40% | - |
| 04.12.2024 | 34,22 | 35,02 | 34,11 | 34,96 | 2,04% | - |
| 03.12.2024 | 34,28 | 34,54 | 34,14 | 34,26 | -0,06% | - |
| 02.12.2024 | 34,55 | 34,67 | 34,14 | 34,28 | -0,78% | - |
| 29.11.2024 | 34,35 | 34,60 | 34,17 | 34,55 | 0,60% | - |
| 28.11.2024 | 34,43 | 34,56 | 34,02 | 34,35 | -0,25% | - |
| 27.11.2024 | 34,76 | 34,87 | 34,26 | 34,43 | -0,95% | - |
| 26.11.2024 | 34,86 | 34,86 | 34,35 | 34,76 | -0,29% | - |
| 25.11.2024 | 35,17 | 35,35 | 33,97 | 34,86 | -0,98% | - |
| 22.11.2024 | 34,96 | 35,39 | 34,87 | 35,21 | 0,72% | - |
| 21.11.2024 | 34,94 | 35,00 | 34,36 | 34,96 | 0,06% | - |
| 20.11.2024 | 34,91 | 35,04 | 34,64 | 34,94 | 0,43% | - |
| 19.11.2024 | 35,23 | 35,42 | 34,43 | 34,79 | -0,77% | - |
| 18.11.2024 | 35,08 | 35,25 | 34,83 | 35,06 | 0,06% | - |
| 15.11.2024 | 35,39 | 35,39 | 34,65 | 35,04 | -1,23% | - |
| 14.11.2024 | 35,44 | 35,81 | 35,24 | 35,47 | -0,01% | - |
| 13.11.2024 | 35,99 | 36,24 | 34,84 | 35,48 | -1,79% | - |
| 12.11.2024 | 36,97 | 36,97 | 36,08 | 36,12 | -2,42% | - |
| 11.11.2024 | 37,02 | 37,34 | 36,88 | 37,02 | 0,37% | - |
| 08.11.2024 | 37,25 | 37,33 | 36,56 | 36,88 | -1,10% | - |
| 07.11.2024 | 37,20 | 37,58 | 37,16 | 37,29 | 0,00% | - |
| 06.11.2024 | 36,54 | 37,69 | 36,50 | 37,29 | 0,59% | - |
| 05.11.2024 | 36,97 | 37,26 | 36,91 | 37,07 | 0,16% | - |
| 04.11.2024 | 36,77 | 37,24 | 36,76 | 37,01 | 0,65% | - |
| 01.11.2024 | 35,93 | 36,99 | 35,89 | 36,77 | 2,35% | - |
| 31.10.2024 | 37,72 | 37,93 | 35,86 | 35,93 | -6,10% | - |
| 30.10.2024 | 38,74 | 39,06 | 38,24 | 38,26 | -1,57% | - |
| 29.10.2024 | 39,30 | 39,40 | 38,83 | 38,87 | -1,09% | - |
| 28.10.2024 | 39,86 | 40,00 | 39,25 | 39,30 | -0,92% | - |
| 25.10.2024 | 40,09 | 40,37 | 39,55 | 39,67 | -1,53% | - |
| 24.10.2024 | 39,99 | 40,42 | 39,91 | 40,28 | 0,73% | - |
| 23.10.2024 | 40,01 | 40,64 | 39,85 | 39,99 | 0,19% | - |
| 22.10.2024 | 40,02 | 40,20 | 39,44 | 39,92 | -0,26% | - |
| 21.10.2024 | 39,76 | 40,07 | 39,71 | 40,02 | 0,55% | - |
| 18.10.2024 | 39,37 | 39,85 | 39,16 | 39,80 | 0,96% | - |
| 17.10.2024 | 39,20 | 39,48 | 38,54 | 39,42 | 0,20% | - |
| 16.10.2024 | 37,06 | 39,47 | 36,86 | 39,34 | 6,15% | - |
| 15.10.2024 | 37,10 | 37,72 | 37,01 | 37,06 | 0,03% | - |
| 14.10.2024 | 37,17 | 37,35 | 36,89 | 37,05 | -0,44% | - |
| 11.10.2024 | 37,09 | 37,50 | 37,00 | 37,22 | 0,34% | - |
| 10.10.2024 | 38,31 | 38,40 | 36,80 | 37,09 | -3,18% | - |
| 09.10.2024 | 37,68 | 38,31 | 37,55 | 38,31 | 1,78% | - |
| 08.10.2024 | 37,55 | 37,75 | 37,22 | 37,64 | 0,12% | - |
| 07.10.2024 | 37,90 | 38,14 | 37,35 | 37,60 | -0,66% | - |
| 04.10.2024 | 37,57 | 37,96 | 37,52 | 37,85 | 0,87% | - |
| 03.10.2024 | 37,36 | 37,75 | 37,26 | 37,52 | -0,40% | - |
| 02.10.2024 | 38,14 | 38,23 | 37,45 | 37,67 | -1,23% | - |
| 01.10.2024 | 37,99 | 38,27 | 37,90 | 38,14 | 0,41% | - |
| 30.09.2024 | 38,68 | 38,78 | 37,88 | 37,99 | -1,57% | - |
| 27.09.2024 | 38,39 | 38,88 | 38,30 | 38,59 | 0,52% | - |
| 26.09.2024 | 38,07 | 38,90 | 38,07 | 38,39 | 0,71% | - |
| 25.09.2024 | 37,97 | 38,40 | 37,88 | 38,12 | -0,20% | - |
| 24.09.2024 | 38,05 | 38,32 | 37,88 | 38,20 | 0,50% | - |
| 23.09.2024 | 37,84 | 38,19 | 37,63 | 38,01 | 0,45% | - |
| 20.09.2024 | 37,98 | 38,01 | 37,48 | 37,84 | -0,49% | - |
| 19.09.2024 | 37,15 | 38,13 | 37,15 | 38,02 | 2,34% | - |
| 18.09.2024 | 37,26 | 37,37 | 36,60 | 37,15 | -0,28% | - |
| 17.09.2024 | 36,71 | 37,39 | 36,71 | 37,26 | 1,36% | - |
| 16.09.2024 | 36,86 | 36,87 | 36,60 | 36,76 | -0,15% | - |
| 13.09.2024 | 36,82 | 37,04 | 36,72 | 36,81 | -0,01% | - |
| 12.09.2024 | 36,82 | 37,11 | 36,56 | 36,82 | -0,14% | - |
| 11.09.2024 | 36,52 | 36,91 | 36,35 | 36,87 | 0,71% | - |
| 10.09.2024 | 36,45 | 36,76 | 36,27 | 36,61 | -0,04% | - |
| 09.09.2024 | 35,62 | 36,62 | 35,62 | 36,62 | 2,92% | - |
| 06.09.2024 | 35,92 | 36,25 | 35,50 | 35,58 | -1,07% | - |
| 05.09.2024 | 34,66 | 36,29 | 34,53 | 35,97 | 3,90% | - |
| 04.09.2024 | 34,42 | 34,76 | 34,28 | 34,62 | -0,26% | - |
| 03.09.2024 | 35,04 | 35,06 | 34,65 | 34,71 | -0,84% | - |
| 02.09.2024 | 34,68 | 35,04 | 34,30 | 35,00 | 0,94% | - |
| 30.08.2024 | 35,10 | 35,24 | 34,54 | 34,68 | -1,21% | - |
| 29.08.2024 | 33,94 | 35,43 | 33,86 | 35,10 | 3,56% | 22,00 |
| 28.08.2024 | 34,71 | 34,89 | 33,82 | 33,90 | -2,35% | - |
| 27.08.2024 | 33,89 | 34,82 | 33,81 | 34,71 | 2,56% | - |
| 26.08.2024 | 33,85 | 33,96 | 33,73 | 33,85 | 0,10% | - |
| 23.08.2024 | 33,30 | 33,91 | 33,23 | 33,81 | 1,91% | - |
| 22.08.2024 | 32,89 | 33,31 | 32,81 | 33,18 | 0,88% | - |
| 21.08.2024 | 32,80 | 32,97 | 32,68 | 32,89 | 0,50% | - |
| 20.08.2024 | 33,42 | 33,55 | 32,70 | 32,72 | -2,08% | - |
| 19.08.2024 | 33,29 | 33,55 | 33,09 | 33,42 | 0,27% | - |
| 16.08.2024 | 33,61 | 33,73 | 33,20 | 33,33 | -0,85% | - |
| 15.08.2024 | 33,11 | 33,75 | 32,94 | 33,61 | 1,77% | - |
| 14.08.2024 | 33,16 | 33,56 | 32,99 | 33,03 | -0,41% | - |
| 13.08.2024 | 33,18 | 33,35 | 32,92 | 33,16 | -0,06% | - |
| 12.08.2024 | 33,65 | 33,91 | 33,02 | 33,18 | -1,28% | - |
| 09.08.2024 | 33,14 | 33,69 | 33,10 | 33,61 | 0,95% | - |
| 08.08.2024 | 32,98 | 33,33 | 32,76 | 33,30 | 1,43% | - |
| 07.08.2024 | 33,25 | 33,65 | 32,83 | 32,83 | -0,20% | - |
| 06.08.2024 | 33,07 | 33,28 | 32,37 | 32,89 | -0,09% | - |
| 05.08.2024 | 32,67 | 33,03 | 32,03 | 32,92 | -0,90% | - |
| 02.08.2024 | 34,31 | 34,48 | 33,10 | 33,22 | -4,10% | - |