25,970€
-3,53%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,36 | 26,36 | 26,36 | 26,36 | -2,08% | 120,00 |
| 26.03.2026 | 27,16 | 27,20 | 26,75 | 26,92 | -1,68% | - |
| 25.03.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 0,40% | 40,00 |
| 24.03.2026 | 27,27 | 27,27 | 27,27 | 27,27 | 1,75% | 454,00 |
| 23.03.2026 | 25,94 | 26,80 | 25,94 | 26,80 | -0,07% | 2,00 |
| 20.03.2026 | 27,02 | 27,33 | 26,82 | 26,82 | 0,49% | 61,00 |
| 19.03.2026 | 27,10 | 27,10 | 26,69 | 26,69 | -5,35% | 130,00 |
| 18.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,59% | 522,00 |
| 17.03.2026 | 27,54 | 28,10 | 27,22 | 27,76 | -0,47% | - |
| 16.03.2026 | 27,89 | 27,89 | 27,89 | 27,89 | 1,71% | 1,00 |
| 13.03.2026 | 27,50 | 27,50 | 27,42 | 27,42 | -1,88% | 16,00 |
| 12.03.2026 | 28,20 | 28,38 | 27,79 | 27,95 | -1,39% | - |
| 11.03.2026 | 28,21 | 28,54 | 28,19 | 28,34 | -1,84% | - |
| 10.03.2026 | 28,44 | 28,87 | 28,44 | 28,87 | 0,70% | 16,00 |
| 09.03.2026 | 28,67 | 28,67 | 28,67 | 28,67 | -2,08% | 3,00 |
| 06.03.2026 | 29,53 | 30,19 | 29,20 | 29,28 | -0,37% | - |
| 05.03.2026 | 29,08 | 29,64 | 29,02 | 29,39 | -0,51% | - |
| 04.03.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 3,50% | 169,00 |
| 03.03.2026 | 28,66 | 28,66 | 28,54 | 28,54 | -3,84% | 160,00 |
| 02.03.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -0,32% | 4,00 |
| 27.02.2026 | 30,14 | 30,16 | 29,56 | 29,78 | -1,26% | - |
| 26.02.2026 | 30,20 | 30,48 | 29,93 | 30,16 | -0,81% | - |
| 25.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,07% | 130,00 |
| 24.02.2026 | 30,25 | 30,68 | 30,18 | 30,38 | -0,36% | - |
| 23.02.2026 | 31,46 | 31,46 | 30,49 | 30,49 | -4,84% | 42,00 |
| 20.02.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 1,39% | 2,00 |
| 19.02.2026 | 31,36 | 31,60 | 31,36 | 31,60 | -0,43% | 46,00 |
| 18.02.2026 | 31,75 | 31,97 | 31,43 | 31,74 | 0,41% | - |
| 17.02.2026 | 30,99 | 31,63 | 30,98 | 31,61 | -1,45% | - |
| 16.02.2026 | 32,07 | 32,07 | 32,07 | 32,07 | 2,44% | 1,00 |
| 13.02.2026 | 31,59 | 31,66 | 31,17 | 31,31 | -0,93% | - |
| 12.02.2026 | 31,63 | 32,00 | 31,24 | 31,60 | 0,52% | - |
| 11.02.2026 | 31,45 | 31,79 | 31,36 | 31,44 | -0,21% | - |
| 10.02.2026 | 31,18 | 31,51 | 31,05 | 31,50 | 0,13% | - |
| 09.02.2026 | 31,44 | 31,46 | 31,44 | 31,46 | 0,13% | 36,00 |
| 06.02.2026 | 31,54 | 31,54 | 30,98 | 31,42 | -0,41% | - |
| 05.02.2026 | 31,71 | 32,00 | 31,55 | 31,55 | -2,97% | 109,00 |
| 04.02.2026 | 31,65 | 32,91 | 31,45 | 32,52 | 1,61% | - |
| 03.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,19% | 250,00 |
| 02.02.2026 | 31,46 | 31,94 | 31,46 | 31,94 | 0,95% | 106,00 |
| 30.01.2026 | 31,92 | 31,92 | 31,06 | 31,64 | -0,38% | - |
| 29.01.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -0,73% | 150,00 |
| 28.01.2026 | 32,33 | 32,33 | 31,83 | 32,00 | -0,61% | - |
| 27.01.2026 | 32,18 | 33,71 | 32,03 | 32,19 | 0,44% | - |
| 26.01.2026 | 31,86 | 32,05 | 31,86 | 32,05 | 1,52% | 35,00 |
| 23.01.2026 | 32,36 | 32,36 | 31,57 | 31,57 | -0,97% | 151,00 |
| 22.01.2026 | 31,79 | 31,88 | 31,79 | 31,88 | 1,17% | 299,00 |
| 21.01.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -1,62% | 1,00 |
| 20.01.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -0,62% | 1,00 |
| 19.01.2026 | 31,83 | 32,23 | 31,83 | 32,23 | 0,75% | 250,00 |
| 16.01.2026 | 32,85 | 32,85 | 31,99 | 31,99 | -0,78% | 199,00 |
| 15.01.2026 | 32,19 | 32,25 | 32,19 | 32,24 | 1,51% | 401,00 |
| 14.01.2026 | 31,91 | 31,91 | 31,76 | 31,76 | -0,28% | 200,00 |
| 13.01.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 6,31% | 255,00 |
| 12.01.2026 | 30,15 | 30,50 | 29,96 | 29,96 | -2,51% | 385,00 |
| 09.01.2026 | 30,35 | 30,73 | 30,35 | 30,73 | -0,16% | 21,00 |
| 08.01.2026 | 29,43 | 30,78 | 29,43 | 30,78 | 4,16% | 101,00 |
| 07.01.2026 | 29,58 | 29,58 | 29,55 | 29,55 | 1,06% | 19,00 |
| 06.01.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -2,08% | 35,00 |
| 05.01.2026 | 29,12 | 29,86 | 29,12 | 29,86 | 2,16% | 18,00 |
| 02.01.2026 | 29,00 | 29,84 | 28,99 | 29,23 | -1,22% | 7.738,00 |
| 30.12.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,50% | 10,00 |
| 29.12.2025 | 28,97 | 29,85 | 28,97 | 29,74 | 1,05% | 225,00 |
| 23.12.2025 | 29,85 | 30,01 | 29,43 | 29,43 | -0,27% | 37,00 |
| 22.12.2025 | 29,47 | 29,56 | 28,98 | 29,51 | -0,40% | 451,00 |
| 19.12.2025 | 29,96 | 30,05 | 29,63 | 29,63 | -1,10% | 7.784,00 |
| 18.12.2025 | 29,27 | 30,14 | 29,27 | 29,96 | 8,47% | 1.640,00 |
| 17.12.2025 | 28,00 | 28,09 | 27,62 | 27,62 | -0,54% | 152,00 |
| 16.12.2025 | 28,10 | 28,10 | 27,55 | 27,77 | 2,21% | 38,00 |
| 15.12.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -0,40% | 113,00 |
| 12.12.2025 | 27,29 | 27,29 | 27,28 | 27,28 | -1,46% | 146,00 |
| 11.12.2025 | 26,93 | 27,74 | 26,85 | 27,69 | 1,63% | - |
| 10.12.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,44% | 24,00 |
| 09.12.2025 | 27,02 | 27,63 | 27,02 | 27,36 | -0,15% | 361,00 |
| 08.12.2025 | 27,90 | 27,90 | 27,40 | 27,40 | -1,79% | 164,00 |
| 05.12.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,50% | 4,00 |
| 04.12.2025 | 27,97 | 28,00 | 27,76 | 27,76 | -0,75% | 88,00 |
| 03.12.2025 | 27,95 | 27,97 | 27,95 | 27,97 | 0,61% | 102,00 |
| 02.12.2025 | 28,17 | 28,26 | 27,51 | 27,80 | -4,70% | 985,00 |
| 01.12.2025 | 28,79 | 29,17 | 28,79 | 29,17 | 0,76% | 29,00 |
| 28.11.2025 | 32,24 | 32,24 | 28,95 | 28,95 | -9,62% | 849,00 |
| 25.11.2025 | 31,76 | 32,49 | 31,76 | 32,03 | -0,87% | 77,00 |
| 24.11.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 6,28% | 1,00 |
| 21.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,15% | 1,00 |
| 20.11.2025 | 31,39 | 31,39 | 31,39 | 31,39 | -0,10% | 1,00 |
| 14.11.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -4,70% | 2,00 |
| 10.11.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 0,67% | 32,00 |
| 07.11.2025 | 32,89 | 32,89 | 32,33 | 32,75 | -0,64% | 30,00 |
| 05.11.2025 | 31,92 | 32,96 | 31,92 | 32,96 | 0,61% | 28,00 |
| 04.11.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -1,53% | 15,00 |
| 03.11.2025 | 33,27 | 33,27 | 33,27 | 33,27 | -0,03% | 4,00 |
| 31.10.2025 | 33,40 | 33,40 | 33,28 | 33,28 | -2,83% | 16,00 |
| 30.10.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -1,55% | 1,00 |
| 29.10.2025 | 34,79 | 34,79 | 34,79 | 34,79 | -1,81% | 149,00 |
| 28.10.2025 | 35,45 | 35,45 | 35,43 | 35,43 | -2,83% | 22,00 |
| 27.10.2025 | 36,04 | 36,46 | 36,04 | 36,46 | 0,33% | 30,00 |
| 24.10.2025 | 35,70 | 36,34 | 35,70 | 36,34 | -1,17% | 28,00 |
| 23.10.2025 | 36,77 | 36,77 | 36,77 | 36,77 | 1,27% | 1,00 |
| 22.10.2025 | 35,70 | 36,31 | 35,70 | 36,31 | 5,46% | 198,00 |
| 21.10.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 0,50% | 3,00 |