37,005€
-0,79%
Echtzeit-Aktienkurs WHITBREAD LS -,76797385
Bid:
Ask:
Aktienkurse zur WHITBREAD LS -,76797385 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 36,83 | 37,44 | 36,83 | 37,24 | -0,16% | 88,00 |
| 30.09.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,34% | 8,00 |
| 29.09.2025 | 37,26 | 37,34 | 36,90 | 37,18 | 0,23% | - |
| 26.09.2025 | 36,35 | 37,10 | 36,35 | 37,09 | 0,57% | - |
| 25.09.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 3,19% | 32,00 |
| 24.09.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -0,86% | 1,00 |
| 23.09.2025 | 36,75 | 36,86 | 36,05 | 36,05 | -1,29% | 129,00 |
| 22.09.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -1,00% | 1,00 |
| 19.09.2025 | 36,89 | 36,89 | 36,89 | 36,89 | -0,24% | 17,00 |
| 18.09.2025 | 36,98 | 36,98 | 36,98 | 36,98 | 0,33% | 20,00 |
| 17.09.2025 | 36,78 | 37,03 | 36,78 | 36,86 | 1,03% | 125,00 |
| 16.09.2025 | 36,65 | 36,79 | 36,41 | 36,49 | -0,88% | - |
| 15.09.2025 | 36,81 | 36,81 | 36,81 | 36,81 | 0,97% | 70,00 |
| 12.09.2025 | 36,53 | 36,53 | 36,22 | 36,46 | 0,57% | - |
| 11.09.2025 | 36,05 | 36,29 | 35,82 | 36,25 | 0,42% | - |
| 10.09.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -1,81% | 50,00 |
| 09.09.2025 | 36,60 | 36,82 | 36,53 | 36,77 | 0,86% | - |
| 08.09.2025 | 35,84 | 36,45 | 35,84 | 36,45 | 0,36% | 5,00 |
| 05.09.2025 | 35,89 | 36,32 | 35,89 | 36,32 | 2,44% | 14,00 |
| 04.09.2025 | 35,00 | 35,48 | 34,74 | 35,46 | 0,38% | - |
| 03.09.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,91% | 6,00 |
| 02.09.2025 | 35,61 | 35,61 | 35,00 | 35,00 | -3,23% | 151,00 |
| 01.09.2025 | 36,46 | 36,86 | 36,17 | 36,17 | -1,24% | 13,00 |
| 29.08.2025 | 37,10 | 37,10 | 36,28 | 36,63 | -1,74% | - |
| 28.08.2025 | 37,14 | 37,65 | 37,14 | 37,28 | 0,05% | - |
| 27.08.2025 | 36,49 | 37,31 | 36,49 | 37,26 | 0,17% | - |
| 26.08.2025 | 37,19 | 37,19 | 37,19 | 37,19 | -0,46% | 9,00 |
| 25.08.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 0,09% | 1,00 |
| 22.08.2025 | 36,64 | 37,33 | 36,50 | 37,33 | 1,97% | - |
| 21.08.2025 | 36,13 | 36,85 | 36,10 | 36,61 | 2,02% | - |
| 20.08.2025 | 35,91 | 35,91 | 35,88 | 35,88 | -1,25% | 284,00 |
| 19.08.2025 | 36,01 | 36,41 | 36,01 | 36,34 | 0,99% | - |
| 18.08.2025 | 36,08 | 36,08 | 35,98 | 35,98 | -1,69% | 201,00 |
| 15.08.2025 | 36,57 | 36,60 | 36,57 | 36,60 | 1,68% | 3,00 |
| 14.08.2025 | 36,14 | 36,29 | 35,82 | 36,00 | 0,24% | - |
| 13.08.2025 | 35,49 | 36,05 | 35,49 | 35,91 | 1,93% | - |
| 12.08.2025 | 35,64 | 35,64 | 35,23 | 35,23 | -0,04% | 4,00 |
| 11.08.2025 | 35,32 | 35,45 | 35,10 | 35,25 | -1,14% | - |
| 08.08.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -0,08% | 1,00 |
| 07.08.2025 | 35,50 | 35,68 | 34,98 | 35,68 | 1,54% | 756,00 |
| 06.08.2025 | 35,01 | 35,24 | 34,79 | 35,14 | 0,11% | - |
| 05.08.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,98% | 7,00 |
| 04.08.2025 | 34,38 | 34,42 | 34,38 | 34,42 | -3,67% | 8,00 |
| 01.08.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 0,17% | 3,00 |
| 31.07.2025 | 35,67 | 35,67 | 35,67 | 35,67 | -2,38% | 50,00 |
| 30.07.2025 | 36,22 | 36,65 | 36,22 | 36,54 | -0,63% | - |
| 29.07.2025 | 37,34 | 37,34 | 36,77 | 36,77 | -0,16% | 102,00 |
| 25.07.2025 | 37,75 | 37,75 | 36,83 | 36,83 | -1,42% | 28,00 |
| 24.07.2025 | 37,20 | 37,36 | 37,20 | 37,36 | -1,32% | 117,00 |
| 23.07.2025 | 37,70 | 37,86 | 37,70 | 37,86 | 2,96% | 6,00 |
| 22.07.2025 | 36,54 | 36,77 | 36,54 | 36,77 | 0,33% | 149,00 |
| 21.07.2025 | 37,24 | 37,24 | 36,65 | 36,65 | 2,46% | 103,00 |
| 15.07.2025 | 35,24 | 35,96 | 35,22 | 35,77 | 1,62% | 285,00 |
| 11.07.2025 | 34,67 | 35,20 | 34,67 | 35,20 | -0,68% | 4,00 |
| 10.07.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 1,61% | 36,00 |
| 09.07.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 0,69% | 30,00 |
| 07.07.2025 | 34,49 | 34,64 | 34,49 | 34,64 | 2,24% | 9,00 |
| 04.07.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 1,86% | 10,00 |
| 01.07.2025 | 33,60 | 33,60 | 33,26 | 33,26 | 0,45% | 5,00 |
| 30.06.2025 | 33,11 | 33,11 | 33,11 | 33,11 | 1,88% | 40,00 |
| 24.06.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,31% | 1,00 |
| 23.06.2025 | 32,88 | 32,88 | 32,49 | 32,60 | -1,27% | 104,00 |
| 20.06.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 1,88% | 8,00 |
| 19.06.2025 | 32,41 | 32,41 | 32,41 | 32,41 | 0,03% | 100,00 |
| 18.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,98% | 1,00 |
| 13.06.2025 | 33,26 | 33,26 | 32,72 | 32,72 | -4,33% | 288,00 |
| 11.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 195,00 |
| 10.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,25% | 40,00 |
| 09.06.2025 | 34,37 | 34,37 | 34,37 | 34,37 | 0,38% | 2,00 |
| 05.06.2025 | 34,24 | 34,24 | 34,24 | 34,24 | -1,30% | 7,00 |
| 02.06.2025 | 34,53 | 34,81 | 34,53 | 34,69 | -0,72% | 630,00 |
| 30.05.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 2,07% | 20,00 |
| 28.05.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -0,75% | 3,00 |
| 27.05.2025 | 34,49 | 34,49 | 34,49 | 34,49 | 2,28% | 1,00 |
| 26.05.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -0,18% | 1,00 |
| 23.05.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -3,15% | 1,00 |
| 20.05.2025 | 34,53 | 35,00 | 34,53 | 34,88 | 4,37% | 87,00 |
| 19.05.2025 | 33,92 | 33,92 | 33,42 | 33,42 | -2,22% | 12,00 |
| 15.05.2025 | 33,45 | 34,18 | 33,45 | 34,18 | 0,32% | 2,00 |
| 12.05.2025 | 34,07 | 34,07 | 34,07 | 34,07 | 2,78% | 30,00 |
| 09.05.2025 | 33,26 | 33,26 | 33,15 | 33,15 | -2,01% | 500,00 |
| 08.05.2025 | 32,94 | 33,83 | 32,94 | 33,83 | 5,32% | 49,00 |
| 07.05.2025 | 32,46 | 32,46 | 32,12 | 32,12 | 0,69% | 142,00 |
| 05.05.2025 | 32,28 | 32,28 | 31,90 | 31,90 | 0,44% | 85,00 |
| 02.05.2025 | 32,53 | 32,53 | 31,76 | 31,76 | 7,04% | 12,00 |
| 25.04.2025 | 29,67 | 29,67 | 29,67 | 29,67 | -2,01% | 82,00 |
| 24.04.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -1,01% | 3,00 |
| 23.04.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 3,73% | 1,00 |
| 22.04.2025 | 29,49 | 29,49 | 29,49 | 29,49 | -2,99% | 1,00 |
| 17.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 5,08% | 1,00 |
| 11.04.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 2,84% | 1,00 |
| 09.04.2025 | 27,90 | 28,13 | 27,90 | 28,13 | -1,88% | 261,00 |
| 08.04.2025 | 27,85 | 28,71 | 27,85 | 28,67 | 0,95% | 582,00 |
| 07.04.2025 | 27,72 | 28,40 | 27,72 | 28,40 | 0,71% | 103,00 |
| 04.04.2025 | 28,85 | 28,85 | 28,20 | 28,20 | -6,06% | 183,00 |
| 01.04.2025 | 29,86 | 30,02 | 29,86 | 30,02 | 0,91% | 132,00 |
| 31.03.2025 | 29,51 | 29,75 | 29,21 | 29,75 | -2,84% | 200,00 |
| 27.03.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -1,54% | 3,00 |
| 26.03.2025 | 31,48 | 31,48 | 31,10 | 31,10 | 0,29% | 180,00 |
| 25.03.2025 | 31,02 | 31,47 | 30,95 | 31,01 | -0,74% | 502,00 |