34,970€
-1,33%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -3,79% | 35,00 |
| 11.03.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 4,70% | 159,00 |
| 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 | 0,28% | 300,00 |
| 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 | 0,28% | 21,00 |
| 19.02.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -1,07% | 32,00 |
| 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 | -0,25% | 1,00 |
| 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 | 0,18% | 52,00 |
| 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 | -1,43% | 10,00 |
| 31.01.2025 | 34,38 | 34,38 | 34,37 | 34,37 | 2,41% | 177,00 |
| 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 | -0,98% | 1,00 |
| 20.01.2025 | 34,55 | 34,70 | 34,55 | 34,70 | 1,23% | 178,00 |
| 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 | -2,73% | 45,00 |
| 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 | -0,83% | 38,00 |
| 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 | -1,19% | 15,00 |
| 16.12.2024 | 35,52 | 36,11 | 35,52 | 36,11 | 2,27% | 221,00 |
| 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 | 5,38% | 440,00 |
| 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 |