34,970€
-1,69%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 35,16 | 35,52 | 34,88 | 34,97 | -1,69% | - |
| 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 |
| 28.06.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -2,39% | 10,00 |
| 27.06.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 3,18% | 2,00 |
| 25.06.2024 | 34,87 | 34,87 | 34,87 | 34,87 | -1,77% | 1,00 |
| 24.06.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,63% | 3,00 |
| 20.06.2024 | 34,93 | 34,93 | 34,93 | 34,93 | -2,43% | 2,00 |
| 19.06.2024 | 35,58 | 35,80 | 35,58 | 35,80 | 0,28% | 425,00 |
| 18.06.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 2,26% | 1,00 |
| 17.06.2024 | 35,30 | 35,30 | 34,91 | 34,91 | -0,82% | 76,00 |
| 13.06.2024 | 35,80 | 35,80 | 35,20 | 35,20 | -0,98% | 242,00 |
| 12.06.2024 | 36,11 | 36,11 | 35,55 | 35,55 | -0,48% | 161,00 |
| 10.06.2024 | 35,37 | 35,72 | 35,37 | 35,72 | -0,06% | 14,00 |
| 07.06.2024 | 35,74 | 35,74 | 35,74 | 35,74 | 0,11% | 2,00 |
| 05.06.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 1,48% | 9,00 |
| 03.06.2024 | 34,94 | 35,21 | 34,94 | 35,18 | -1,32% | 279,00 |
| 31.05.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 4,03% | 3,00 |
| 29.05.2024 | 34,27 | 34,27 | 34,27 | 34,27 | -1,18% | 36,00 |
| 28.05.2024 | 34,69 | 34,69 | 34,68 | 34,68 | -0,40% | 18,00 |
| 27.05.2024 | 34,72 | 34,82 | 34,72 | 34,82 | -2,25% | 182,00 |
| 23.05.2024 | 35,62 | 35,62 | 35,62 | 35,62 | -3,55% | 3,00 |
| 17.05.2024 | 36,93 | 36,93 | 36,93 | 36,93 | 0,19% | 40,00 |
| 16.05.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 1,80% | 345,00 |
| 15.05.2024 | 36,96 | 36,96 | 36,21 | 36,21 | -1,01% | 331,00 |
| 13.05.2024 | 36,15 | 36,58 | 36,15 | 36,58 | 1,89% | 325,00 |
| 09.05.2024 | 35,56 | 35,98 | 35,56 | 35,90 | -0,08% | 70,00 |
| 07.05.2024 | 35,93 | 35,93 | 35,93 | 35,93 | 0,00% | 2,00 |
| 06.05.2024 | 35,84 | 35,93 | 35,84 | 35,93 | 2,16% | 82,00 |
| 03.05.2024 | 35,50 | 35,64 | 35,17 | 35,17 | -7,15% | 209,00 |
| 30.04.2024 | 36,49 | 37,88 | 36,20 | 37,88 | 4,76% | 250,00 |
| 29.04.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -1,79% | 10,00 |
| 23.04.2024 | 36,68 | 36,82 | 36,68 | 36,82 | 0,99% | 75,00 |
| 22.04.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 0,97% | 6,00 |
| 18.04.2024 | 36,11 | 36,11 | 36,11 | 36,11 | -4,19% | 2,00 |
| 15.04.2024 | 37,69 | 37,69 | 37,69 | 37,69 | 0,27% | 1,00 |
| 12.04.2024 | 37,59 | 37,59 | 37,59 | 37,59 | 0,21% | 150,00 |
| 11.04.2024 | 38,47 | 38,47 | 37,35 | 37,51 | -0,71% | 311,00 |
| 09.04.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 0,48% | 300,00 |
| 08.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,66% | 2,00 |
| 04.04.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -2,62% | 50,00 |
| 02.04.2024 | 38,87 | 38,87 | 38,87 | 38,87 | 0,52% | 129,00 |
| 28.03.2024 | 38,28 | 38,67 | 38,13 | 38,67 | 0,26% | 340,00 |
| 25.03.2024 | 38,57 | 38,57 | 38,57 | 38,57 | 1,53% | 2,00 |