28,000€
2,64%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2026 | 26,43 | 27,72 | 26,39 | 27,63 | 2,39% | - |
| 01.04.2026 | 26,93 | 27,45 | 26,74 | 26,99 | 2,16% | - |
| 31.03.2026 | 26,47 | 26,97 | 26,40 | 26,42 | -0,55% | - |
| 30.03.2026 | 26,18 | 26,56 | 25,73 | 26,56 | 1,37% | - |
| 27.03.2026 | 27,04 | 27,07 | 26,19 | 26,20 | -2,57% | - |
| 26.03.2026 | 26,82 | 27,25 | 26,77 | 26,89 | -0,83% | - |
| 25.03.2026 | 27,41 | 27,51 | 26,97 | 27,12 | 0,31% | - |
| 24.03.2026 | 26,85 | 27,29 | 26,81 | 27,03 | -0,84% | - |
| 23.03.2026 | 26,26 | 27,68 | 25,94 | 27,26 | 1,09% | - |
| 20.03.2026 | 27,22 | 27,41 | 26,92 | 26,97 | -0,52% | - |
| 19.03.2026 | 27,52 | 27,62 | 26,64 | 27,11 | -2,59% | - |
| 18.03.2026 | 28,10 | 28,30 | 27,79 | 27,83 | -0,18% | 1,00 |
| 17.03.2026 | 27,48 | 28,08 | 27,25 | 27,88 | 0,76% | - |
| 16.03.2026 | 27,66 | 27,69 | 27,40 | 27,67 | 1,00% | - |
| 13.03.2026 | 27,83 | 28,00 | 27,15 | 27,39 | -1,93% | 520,00 |
| 12.03.2026 | 28,04 | 28,39 | 27,93 | 27,93 | -1,45% | - |
| 11.03.2026 | 28,50 | 28,57 | 28,28 | 28,34 | -1,22% | - |
| 10.03.2026 | 28,53 | 28,96 | 28,36 | 28,69 | 1,38% | - |
| 09.03.2026 | 28,08 | 28,71 | 27,93 | 28,30 | -4,49% | - |
| 06.03.2026 | 29,65 | 30,19 | 29,38 | 29,63 | 0,80% | - |
| 05.03.2026 | 29,00 | 29,63 | 28,96 | 29,40 | -0,02% | - |
| 04.03.2026 | 28,63 | 29,59 | 28,63 | 29,40 | 1,47% | - |
| 03.03.2026 | 28,97 | 29,20 | 28,45 | 28,98 | -2,05% | - |
| 02.03.2026 | 29,46 | 29,65 | 28,75 | 29,58 | -0,89% | - |
| 27.02.2026 | 30,17 | 30,17 | 29,57 | 29,85 | -1,14% | - |
| 26.02.2026 | 30,07 | 30,34 | 29,96 | 30,19 | -0,48% | - |
| 25.02.2026 | 30,35 | 30,80 | 30,20 | 30,34 | -0,05% | - |
| 24.02.2026 | 30,36 | 30,66 | 30,13 | 30,35 | -0,20% | - |
| 23.02.2026 | 31,42 | 31,43 | 30,40 | 30,41 | -4,31% | - |
| 20.02.2026 | 31,47 | 31,98 | 31,47 | 31,78 | 2,07% | - |
| 19.02.2026 | 31,71 | 31,96 | 30,90 | 31,14 | -2,01% | - |
| 18.02.2026 | 31,64 | 31,97 | 31,44 | 31,78 | 1,24% | - |
| 17.02.2026 | 31,06 | 31,60 | 31,02 | 31,39 | 0,56% | - |
| 16.02.2026 | 31,13 | 31,84 | 31,13 | 31,21 | -0,35% | - |
| 13.02.2026 | 31,60 | 31,63 | 31,18 | 31,32 | -1,59% | - |
| 12.02.2026 | 31,41 | 31,91 | 31,28 | 31,83 | 0,41% | - |
| 11.02.2026 | 31,57 | 31,77 | 31,36 | 31,70 | 0,54% | - |
| 10.02.2026 | 31,10 | 31,53 | 31,06 | 31,53 | 2,40% | - |
| 09.02.2026 | 31,57 | 31,61 | 30,57 | 30,79 | -1,12% | - |
| 06.02.2026 | 31,50 | 31,54 | 31,01 | 31,14 | -1,22% | - |
| 05.02.2026 | 32,54 | 32,58 | 31,25 | 31,52 | -4,02% | - |
| 04.02.2026 | 31,49 | 32,85 | 31,49 | 32,84 | 3,83% | - |
| 03.02.2026 | 32,27 | 32,38 | 31,54 | 31,63 | -1,37% | - |
| 02.02.2026 | 31,25 | 32,22 | 31,15 | 32,07 | 1,47% | - |
| 30.01.2026 | 32,23 | 32,23 | 31,08 | 31,61 | -1,42% | - |
| 29.01.2026 | 32,01 | 32,28 | 31,75 | 32,06 | 0,17% | - |
| 28.01.2026 | 32,29 | 32,41 | 31,86 | 32,01 | -2,54% | - |
| 27.01.2026 | 32,22 | 33,70 | 32,05 | 32,84 | 1,42% | - |
| 26.01.2026 | 31,80 | 32,46 | 31,76 | 32,38 | 0,89% | - |
| 23.01.2026 | 32,01 | 32,15 | 31,81 | 32,10 | -0,12% | - |
| 22.01.2026 | 31,79 | 32,21 | 31,68 | 32,14 | 1,61% | - |
| 21.01.2026 | 31,79 | 31,95 | 31,53 | 31,63 | -0,46% | - |
| 20.01.2026 | 32,15 | 32,15 | 31,55 | 31,77 | -1,55% | - |
| 19.01.2026 | 31,89 | 32,69 | 31,62 | 32,27 | -0,15% | - |
| 16.01.2026 | 32,18 | 32,66 | 32,13 | 32,32 | 0,65% | 3,00 |
| 15.01.2026 | 32,07 | 32,47 | 32,02 | 32,11 | 0,36% | - |
| 14.01.2026 | 32,01 | 32,67 | 31,92 | 32,00 | -0,06% | 2,00 |
| 13.01.2026 | 30,17 | 32,18 | 30,13 | 32,02 | 5,85% | 130,00 |
| 12.01.2026 | 30,39 | 30,47 | 30,10 | 30,25 | -0,33% | - |
| 09.01.2026 | 30,50 | 30,54 | 30,22 | 30,35 | 1,13% | - |
| 08.01.2026 | 29,64 | 30,19 | 29,48 | 30,01 | 1,59% | - |
| 07.01.2026 | 29,73 | 29,80 | 29,22 | 29,54 | 1,23% | - |
| 06.01.2026 | 29,39 | 29,39 | 28,93 | 29,18 | -0,83% | - |
| 05.01.2026 | 29,37 | 29,92 | 29,21 | 29,42 | 0,84% | - |
| 02.01.2026 | 29,60 | 29,71 | 29,00 | 29,18 | -0,78% | 100,00 |
| 30.12.2025 | 29,45 | 29,46 | 29,28 | 29,41 | -0,68% | - |
| 29.12.2025 | 29,46 | 30,97 | 29,19 | 29,61 | 0,39% | - |
| 23.12.2025 | 29,45 | 29,81 | 29,40 | 29,49 | 0,34% | - |
| 22.12.2025 | 29,77 | 29,90 | 28,96 | 29,39 | -1,48% | - |
| 19.12.2025 | 29,95 | 30,09 | 29,28 | 29,83 | -0,07% | - |
| 18.12.2025 | 28,06 | 29,99 | 27,94 | 29,85 | 6,99% | 142,00 |
| 17.12.2025 | 27,87 | 28,03 | 27,65 | 27,90 | 0,22% | - |
| 16.12.2025 | 27,31 | 28,08 | 27,31 | 27,84 | 1,92% | - |
| 15.12.2025 | 27,14 | 27,61 | 26,89 | 27,32 | 1,09% | - |
| 12.12.2025 | 27,65 | 27,82 | 26,95 | 27,02 | -2,28% | - |
| 11.12.2025 | 27,17 | 27,75 | 26,83 | 27,65 | 2,29% | - |
| 10.12.2025 | 27,10 | 27,24 | 26,88 | 27,03 | -0,99% | 4,00 |