32,290€
1,45%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,72 | 32,56 | 31,72 | 32,36 | 1,67% | - |
| 20.02.2025 | 31,89 | 32,22 | 31,67 | 31,83 | -1,79% | - |
| 19.02.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -0,31% | 32,00 |
| 18.02.2025 | 32,58 | 32,63 | 32,39 | 32,51 | -0,76% | - |
| 17.02.2025 | 32,63 | 32,76 | 32,30 | 32,76 | 0,65% | 81,00 |
| 14.02.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 0,77% | 1,00 |
| 13.02.2025 | 33,39 | 33,60 | 32,30 | 32,30 | -2,96% | - |
| 12.02.2025 | 33,15 | 33,54 | 33,09 | 33,29 | 2,01% | - |
| 11.02.2025 | 32,71 | 32,71 | 32,63 | 32,63 | -5,15% | 500,00 |
| 10.02.2025 | 33,66 | 34,40 | 33,66 | 34,40 | 2,38% | 183,00 |
| 07.02.2025 | 33,76 | 33,76 | 33,50 | 33,60 | 0,37% | 52,00 |
| 06.02.2025 | 33,53 | 33,79 | 33,45 | 33,48 | -0,19% | - |
| 05.02.2025 | 33,36 | 33,54 | 33,36 | 33,54 | -1,00% | 136,00 |
| 04.02.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 0,83% | 10,00 |
| 03.02.2025 | 33,55 | 33,68 | 33,27 | 33,60 | -2,24% | - |
| 31.01.2025 | 34,38 | 34,38 | 34,37 | 34,37 | -0,09% | 177,00 |
| 30.01.2025 | 35,10 | 35,10 | 34,31 | 34,40 | -1,95% | - |
| 29.01.2025 | 35,18 | 35,19 | 34,94 | 35,09 | 0,30% | - |
| 28.01.2025 | 33,85 | 35,06 | 33,72 | 34,98 | 4,23% | - |
| 27.01.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -0,77% | 82,00 |
| 24.01.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -1,57% | 1,00 |
| 23.01.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,45% | 1,00 |
| 22.01.2025 | 34,43 | 34,62 | 34,04 | 34,21 | -0,91% | - |
| 21.01.2025 | 34,71 | 34,86 | 34,44 | 34,52 | -0,52% | - |
| 20.01.2025 | 34,55 | 34,70 | 34,55 | 34,70 | -0,89% | 178,00 |
| 17.01.2025 | 34,79 | 35,13 | 34,47 | 35,01 | 0,97% | - |
| 16.01.2025 | 35,60 | 36,21 | 34,23 | 34,68 | -2,73% | - |
| 15.01.2025 | 34,11 | 35,65 | 34,11 | 35,65 | 4,48% | - |
| 14.01.2025 | 34,24 | 34,59 | 34,09 | 34,12 | -0,47% | - |
| 13.01.2025 | 34,10 | 34,28 | 34,10 | 34,28 | 0,06% | 336,00 |
| 10.01.2025 | 34,26 | 34,26 | 34,26 | 34,26 | -1,99% | 45,00 |
| 09.01.2025 | 34,82 | 34,96 | 34,20 | 34,96 | -0,75% | - |
| 08.01.2025 | 35,22 | 35,22 | 35,22 | 35,22 | -2,06% | 1,00 |
| 07.01.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 0,06% | 2,00 |
| 06.01.2025 | 35,41 | 35,94 | 35,41 | 35,94 | 0,88% | 38,00 |
| 03.01.2025 | 36,40 | 36,53 | 35,56 | 35,63 | -1,70% | - |
| 02.01.2025 | 36,29 | 36,29 | 36,24 | 36,24 | 1,20% | 30,00 |
| 30.12.2024 | 35,00 | 35,81 | 35,00 | 35,81 | 2,58% | 102,00 |
| 27.12.2024 | 34,91 | 34,91 | 34,91 | 34,91 | -0,46% | 66,00 |
| 23.12.2024 | 35,43 | 35,62 | 35,07 | 35,07 | 1,39% | 202,00 |
| 20.12.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -3,05% | 55,00 |
| 19.12.2024 | 35,68 | 35,68 | 35,68 | 35,68 | 0,31% | 15,00 |
| 18.12.2024 | 35,54 | 35,82 | 35,12 | 35,57 | -0,10% | - |
| 17.12.2024 | 35,75 | 35,83 | 35,49 | 35,61 | -1,40% | - |
| 16.12.2024 | 35,52 | 36,11 | 35,52 | 36,11 | 1,18% | 221,00 |
| 13.12.2024 | 35,71 | 36,00 | 35,63 | 35,69 | 1,08% | - |
| 12.12.2024 | 35,52 | 35,52 | 35,31 | 35,31 | -0,06% | 400,00 |
| 11.12.2024 | 35,23 | 35,33 | 35,23 | 35,33 | 0,17% | 3,00 |
| 10.12.2024 | 35,27 | 35,27 | 35,27 | 35,27 | 0,03% | 1,00 |
| 09.12.2024 | 35,74 | 35,78 | 35,26 | 35,26 | -3,05% | 4,00 |
| 06.12.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 1,48% | 82,00 |
| 05.12.2024 | 35,87 | 35,87 | 35,84 | 35,84 | 2,50% | 440,00 |
| 04.12.2024 | 34,04 | 34,97 | 34,04 | 34,97 | 2,25% | - |
| 03.12.2024 | 34,30 | 34,57 | 34,12 | 34,20 | 0,54% | - |
| 02.12.2024 | 34,01 | 34,01 | 34,01 | 34,01 | -1,39% | 63,00 |
| 28.11.2024 | 34,49 | 34,49 | 34,49 | 34,49 | 0,58% | 161,00 |
| 26.11.2024 | 34,29 | 34,29 | 34,29 | 34,29 | -0,84% | 1,00 |
| 25.11.2024 | 35,25 | 35,25 | 34,56 | 34,58 | -1,06% | 301,00 |
| 20.11.2024 | 35,08 | 35,08 | 34,95 | 34,95 | -0,43% | 142,00 |
| 18.11.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,26% | 260,00 |
| 15.11.2024 | 35,01 | 35,01 | 35,01 | 35,01 | -3,92% | 1,00 |
| 12.11.2024 | 36,33 | 36,44 | 36,33 | 36,44 | -2,83% | 72,00 |
| 11.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,05% | 10,00 |
| 07.11.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 3,88% | 3,00 |
| 31.10.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -7,36% | 20,00 |
| 28.10.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -1,79% | 50,00 |
| 24.10.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,70% | 1,00 |
| 23.10.2024 | 40,65 | 40,65 | 39,98 | 39,98 | 0,20% | 222,00 |
| 22.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 2,26% | 80,00 |
| 18.10.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,15% | 3,00 |
| 17.10.2024 | 39,08 | 39,08 | 39,08 | 39,08 | 0,21% | 145,00 |
| 16.10.2024 | 37,65 | 39,00 | 37,65 | 39,00 | 2,82% | 39,00 |
| 15.10.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 3,18% | 1,00 |
| 14.10.2024 | 36,76 | 36,76 | 36,76 | 36,76 | 0,25% | 19,00 |
| 10.10.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -1,29% | 10,00 |
| 08.10.2024 | 37,15 | 37,15 | 37,15 | 37,15 | -2,31% | 1,00 |
| 07.10.2024 | 38,03 | 38,03 | 38,03 | 38,03 | -0,68% | 2,00 |
| 27.09.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -0,55% | 292,00 |
| 25.09.2024 | 38,18 | 38,50 | 38,18 | 38,50 | 0,60% | 184,00 |
| 23.09.2024 | 38,27 | 38,27 | 38,27 | 38,27 | 1,65% | 3,00 |
| 19.09.2024 | 37,62 | 37,65 | 37,62 | 37,65 | 3,15% | 115,00 |
| 16.09.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,16% | 203,00 |
| 10.09.2024 | 36,29 | 36,93 | 36,29 | 36,93 | 1,40% | 67,00 |
| 09.09.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 3,09% | 2,00 |
| 05.09.2024 | 35,33 | 35,33 | 35,33 | 35,33 | 0,94% | 100,00 |
| 02.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,96% | 128,00 |
| 30.08.2024 | 35,25 | 35,34 | 35,25 | 35,34 | 3,73% | 292,00 |
| 28.08.2024 | 34,82 | 34,82 | 34,07 | 34,07 | 2,59% | 126,00 |
| 23.08.2024 | 33,71 | 33,71 | 33,21 | 33,21 | 0,58% | 13,00 |
| 19.08.2024 | 33,76 | 33,76 | 33,02 | 33,02 | -0,90% | 61,00 |
| 15.08.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -0,92% | 1,00 |
| 07.08.2024 | 33,63 | 33,63 | 33,63 | 33,63 | 4,90% | 2,00 |
| 05.08.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -4,87% | 60,00 |
| 02.08.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -3,71% | 50,00 |
| 24.07.2024 | 34,00 | 35,00 | 34,00 | 35,00 | 1,80% | 502,00 |
| 23.07.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -2,19% | 3,00 |
| 17.07.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,98% | 21,00 |
| 11.07.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -1,89% | 170,00 |
| 08.07.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 0,60% | 2,00 |
| 01.07.2024 | 35,35 | 35,35 | 35,27 | 35,27 | 0,43% | 19,00 |