29,820€
-1,91%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 29,79 | 29,90 | 29,49 | 29,76 | -2,12% | - |
| 17.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,48% | 1,00 |
| 16.04.2025 | 29,70 | 29,74 | 29,33 | 29,67 | -0,44% | - |
| 15.04.2025 | 29,37 | 29,80 | 29,37 | 29,80 | 1,81% | - |
| 14.04.2025 | 29,33 | 29,53 | 29,22 | 29,27 | 1,16% | - |
| 11.04.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 1,10% | 1,00 |
| 10.04.2025 | 29,70 | 30,08 | 28,62 | 28,62 | 1,72% | - |
| 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 | -4,34% | 183,00 |
| 03.04.2025 | 29,53 | 30,11 | 29,23 | 29,48 | -1,63% | - |
| 02.04.2025 | 29,58 | 29,99 | 29,58 | 29,97 | -0,17% | - |
| 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 | -0,75% | 200,00 |
| 28.03.2025 | 30,01 | 30,69 | 29,98 | 29,98 | -2,11% | - |
| 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 |
| 24.03.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 0,45% | 1,00 |
| 21.03.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -1,64% | 40,00 |
| 20.03.2025 | 31,30 | 31,64 | 31,30 | 31,62 | 1,84% | 333,00 |
| 19.03.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,58% | 150,00 |
| 18.03.2025 | 30,52 | 30,88 | 30,52 | 30,87 | 1,48% | 211,00 |
| 17.03.2025 | 30,02 | 30,42 | 30,02 | 30,42 | 1,13% | 16,00 |
| 14.03.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,36% | 1,00 |
| 13.03.2025 | 30,19 | 30,19 | 30,19 | 30,19 | -0,49% | 35,00 |
| 12.03.2025 | 30,97 | 30,97 | 30,18 | 30,34 | -3,31% | - |
| 11.03.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 0,56% | 159,00 |
| 10.03.2025 | 30,21 | 31,48 | 30,18 | 31,21 | 4,12% | - |
| 07.03.2025 | 29,97 | 29,97 | 29,97 | 29,97 | 0,30% | 2,00 |
| 06.03.2025 | 30,49 | 30,49 | 29,88 | 29,88 | -4,63% | 232,00 |
| 05.03.2025 | 31,56 | 31,91 | 31,33 | 31,33 | 0,51% | 352,00 |
| 04.03.2025 | 31,85 | 31,85 | 31,17 | 31,17 | -5,34% | 173,00 |
| 03.03.2025 | 32,93 | 32,93 | 32,93 | 32,93 | 0,73% | 15,00 |
| 28.02.2025 | 32,68 | 32,69 | 32,68 | 32,69 | 0,35% | 300,00 |
| 27.02.2025 | 32,71 | 32,79 | 32,36 | 32,58 | -0,08% | - |
| 26.02.2025 | 32,80 | 32,80 | 32,60 | 32,60 | 1,91% | 195,00 |
| 25.02.2025 | 31,99 | 31,99 | 31,99 | 31,99 | -1,57% | 2,00 |
| 24.02.2025 | 32,09 | 32,50 | 32,09 | 32,50 | 0,43% | 21,00 |
| 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 |