29,375€
-2,08%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 29,17 | 29,66 | 29,03 | 29,38 | -2,07% | - |
| 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% | - |
| 13.01.2025 | 34,31 | 34,63 | 33,68 | 34,63 | 0,45% | 50,00 |
| 10.01.2025 | 34,95 | 35,02 | 34,41 | 34,47 | -1,37% | - |
| 09.01.2025 | 35,05 | 35,05 | 34,21 | 34,95 | -0,29% | 75,00 |
| 08.01.2025 | 35,69 | 35,79 | 34,54 | 35,05 | -1,79% | - |
| 07.01.2025 | 35,96 | 36,04 | 35,46 | 35,69 | -0,74% | - |
| 06.01.2025 | 35,61 | 36,13 | 35,50 | 35,96 | 0,86% | - |
| 03.01.2025 | 36,41 | 36,50 | 35,57 | 35,65 | -2,09% | - |
| 02.01.2025 | 35,69 | 36,61 | 35,65 | 36,41 | 2,02% | - |
| 30.12.2024 | 35,31 | 35,93 | 35,12 | 35,69 | 1,25% | - |
| 27.12.2024 | 35,51 | 35,94 | 35,24 | 35,25 | -0,72% | - |
| 23.12.2024 | 35,44 | 35,55 | 35,01 | 35,51 | 0,54% | - |
| 20.12.2024 | 35,15 | 35,50 | 34,73 | 35,32 | 0,47% | - |
| 19.12.2024 | 35,14 | 35,50 | 34,87 | 35,15 | 0,03% | - |
| 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% | - |