33,940€
2,04%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 34,11 | 35,00 | 33,96 | 33,96 | 2,09% | - |
| 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 | -0,45% | 40,00 |
| 27.06.2025 | 32,73 | 33,40 | 32,73 | 33,26 | 1,63% | - |
| 26.06.2025 | 32,46 | 32,78 | 32,46 | 32,73 | 0,49% | - |
| 25.06.2025 | 32,74 | 32,87 | 32,53 | 32,57 | 0,20% | - |
| 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 | -1,70% | 1,00 |
| 17.06.2025 | 33,06 | 33,49 | 32,87 | 32,96 | -1,26% | - |
| 16.06.2025 | 32,94 | 33,54 | 32,63 | 33,38 | 2,02% | - |
| 13.06.2025 | 33,26 | 33,26 | 32,72 | 32,72 | -2,33% | 288,00 |
| 12.06.2025 | 34,08 | 34,08 | 33,44 | 33,50 | -2,05% | - |
| 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 | 0,78% | 2,00 |
| 06.06.2025 | 33,76 | 34,50 | 33,76 | 34,11 | -0,39% | - |
| 05.06.2025 | 34,24 | 34,24 | 34,24 | 34,24 | -1,28% | 7,00 |
| 04.06.2025 | 34,78 | 34,92 | 34,59 | 34,69 | 0,39% | - |
| 03.06.2025 | 34,33 | 34,57 | 34,07 | 34,55 | -0,40% | - |
| 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 | 2,33% | 20,00 |
| 29.05.2025 | 34,14 | 34,48 | 33,95 | 34,15 | -0,25% | - |
| 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 | 0,90% | 1,00 |
| 22.05.2025 | 33,50 | 33,65 | 33,34 | 33,48 | -2,72% | - |
| 21.05.2025 | 34,28 | 34,68 | 34,28 | 34,42 | -1,33% | - |
| 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 | -1,18% | 12,00 |
| 16.05.2025 | 33,84 | 33,99 | 33,48 | 33,82 | -1,05% | - |
| 15.05.2025 | 33,45 | 34,18 | 33,45 | 34,18 | 0,15% | 2,00 |
| 14.05.2025 | 34,02 | 34,18 | 33,68 | 34,13 | -0,25% | - |
| 13.05.2025 | 33,88 | 34,22 | 33,76 | 34,22 | 0,43% | - |
| 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 | -0,68% | 142,00 |
| 06.05.2025 | 31,87 | 32,41 | 31,87 | 32,34 | 1,38% | - |
| 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 | 3,76% | 12,00 |
| 30.04.2025 | 30,49 | 30,61 | 30,12 | 30,61 | 1,75% | - |
| 29.04.2025 | 30,27 | 30,48 | 30,04 | 30,09 | -0,10% | - |
| 28.04.2025 | 29,89 | 30,36 | 29,89 | 30,12 | 1,50% | - |
| 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 | 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 |