32,325€
-0,19%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 32,44 | 32,82 | 32,26 | 32,40 | 0,05% | - |
| 06.11.2025 | 32,91 | 32,91 | 32,36 | 32,39 | -0,93% | - |
| 05.11.2025 | 31,88 | 32,75 | 31,79 | 32,69 | 0,66% | - |
| 04.11.2025 | 32,70 | 32,80 | 32,17 | 32,48 | -1,75% | 2,00 |
| 03.11.2025 | 33,37 | 33,45 | 33,05 | 33,06 | -0,88% | - |
| 31.10.2025 | 33,98 | 33,98 | 32,95 | 33,35 | -1,75% | - |
| 30.10.2025 | 34,85 | 34,89 | 33,85 | 33,95 | -2,34% | - |
| 29.10.2025 | 35,10 | 35,19 | 34,74 | 34,76 | -1,17% | - |
| 28.10.2025 | 35,79 | 35,80 | 34,90 | 35,17 | -2,60% | - |
| 27.10.2025 | 36,09 | 36,57 | 35,75 | 36,11 | -0,07% | - |
| 24.10.2025 | 35,97 | 36,62 | 35,72 | 36,14 | 0,77% | - |
| 23.10.2025 | 36,54 | 36,68 | 35,85 | 35,86 | -0,39% | - |
| 22.10.2025 | 35,29 | 36,05 | 35,19 | 36,00 | 2,55% | - |
| 21.10.2025 | 34,55 | 35,14 | 34,25 | 35,11 | 1,62% | - |
| 20.10.2025 | 34,11 | 34,55 | 33,65 | 34,55 | 2,10% | 20,00 |
| 17.10.2025 | 33,36 | 34,13 | 32,95 | 33,84 | 0,55% | - |
| 16.10.2025 | 37,47 | 37,56 | 33,53 | 33,65 | -10,35% | 313,00 |
| 15.10.2025 | 37,64 | 37,85 | 37,40 | 37,54 | -0,33% | - |
| 14.10.2025 | 37,51 | 37,68 | 37,33 | 37,66 | -0,20% | - |
| 13.10.2025 | 37,86 | 37,96 | 37,55 | 37,74 | 0,17% | - |
| 10.10.2025 | 37,57 | 37,91 | 37,52 | 37,67 | 0,16% | - |
| 09.10.2025 | 37,76 | 37,81 | 37,12 | 37,61 | -0,77% | 1,00 |
| 08.10.2025 | 37,90 | 38,08 | 37,80 | 37,90 | -0,25% | - |
| 07.10.2025 | 37,96 | 38,05 | 37,70 | 38,00 | -0,04% | - |
| 06.10.2025 | 37,95 | 38,12 | 37,44 | 38,01 | 0,89% | - |
| 03.10.2025 | 37,46 | 38,11 | 37,41 | 37,68 | 1,43% | - |
| 02.10.2025 | 37,17 | 37,35 | 37,08 | 37,15 | 0,13% | - |
| 01.10.2025 | 37,21 | 37,37 | 36,95 | 37,10 | -0,28% | - |
| 30.09.2025 | 37,16 | 37,30 | 36,95 | 37,20 | 0,88% | - |
| 29.09.2025 | 37,24 | 37,33 | 36,88 | 36,88 | -0,39% | - |
| 26.09.2025 | 36,26 | 37,04 | 36,26 | 37,02 | 1,80% | - |
| 25.09.2025 | 36,56 | 36,73 | 36,33 | 36,37 | -0,59% | - |
| 24.09.2025 | 36,39 | 36,72 | 36,03 | 36,58 | 0,23% | - |
| 23.09.2025 | 36,21 | 36,61 | 36,16 | 36,50 | 0,19% | - |
| 22.09.2025 | 36,50 | 36,57 | 36,06 | 36,43 | -0,88% | - |
| 19.09.2025 | 36,67 | 37,12 | 36,59 | 36,75 | 0,04% | - |
| 18.09.2025 | 36,53 | 36,95 | 36,45 | 36,74 | 0,04% | - |
| 17.09.2025 | 36,44 | 36,92 | 36,40 | 36,72 | 0,70% | 1,00 |
| 16.09.2025 | 36,60 | 36,78 | 36,40 | 36,47 | -0,56% | - |
| 15.09.2025 | 36,29 | 36,85 | 36,20 | 36,67 | 0,64% | - |
| 12.09.2025 | 36,29 | 36,45 | 36,22 | 36,44 | 1,24% | - |
| 11.09.2025 | 36,15 | 36,32 | 35,84 | 35,99 | -0,87% | - |
| 10.09.2025 | 36,79 | 36,92 | 36,30 | 36,31 | -0,94% | - |
| 09.09.2025 | 36,42 | 36,78 | 36,33 | 36,65 | 0,69% | - |
| 08.09.2025 | 36,03 | 36,54 | 36,02 | 36,40 | 1,03% | - |
| 05.09.2025 | 35,44 | 36,22 | 35,41 | 36,03 | 1,65% | - |
| 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% | - |