35,790€
-0,89%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 35,95 | 35,95 | 35,76 | 35,79 | -0,89% | - |
| 18.04.2024 | 36,11 | 36,11 | 36,11 | 36,11 | -0,80% | 2,00 |
| 17.04.2024 | 36,53 | 36,85 | 36,36 | 36,40 | -0,41% | - |
| 16.04.2024 | 37,02 | 37,09 | 36,45 | 36,55 | -3,02% | - |
| 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 | -1,88% | 311,00 |
| 10.04.2024 | 37,65 | 38,82 | 37,65 | 38,23 | 1,19% | - |
| 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 | -0,11% | 2,00 |
| 05.04.2024 | 37,91 | 37,91 | 37,16 | 37,64 | -0,55% | - |
| 04.04.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -1,82% | 50,00 |
| 03.04.2024 | 38,81 | 38,96 | 38,20 | 38,55 | -0,82% | - |
| 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 | 1,18% | 340,00 |
| 27.03.2024 | 38,22 | 38,22 | 38,22 | 38,22 | -0,13% | - |
| 26.03.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -0,10% | - |
| 25.03.2024 | 38,31 | 38,31 | 38,31 | 38,31 | -1,07% | - |
| 22.03.2024 | 38,36 | 38,74 | 38,23 | 38,73 | 0,49% | - |
| 21.03.2024 | 38,41 | 39,04 | 38,28 | 38,54 | 2,34% | - |
| 20.03.2024 | 37,63 | 37,74 | 37,25 | 37,66 | -0,33% | - |
| 19.03.2024 | 37,76 | 37,98 | 37,62 | 37,78 | -0,18% | - |
| 18.03.2024 | 37,76 | 38,16 | 37,75 | 37,85 | -0,37% | - |
| 15.03.2024 | 37,99 | 37,99 | 37,99 | 37,99 | 0,50% | 40,00 |
| 14.03.2024 | 38,26 | 38,26 | 37,80 | 37,80 | -3,04% | 27,00 |
| 13.03.2024 | 38,86 | 39,36 | 38,76 | 38,99 | -0,01% | - |
| 12.03.2024 | 38,87 | 39,02 | 38,60 | 38,99 | 1,40% | - |
| 11.03.2024 | 38,65 | 38,65 | 38,45 | 38,45 | 0,87% | 257,00 |
| 08.03.2024 | 37,93 | 38,30 | 37,74 | 38,12 | -0,29% | - |
| 07.03.2024 | 38,28 | 38,28 | 38,23 | 38,23 | 1,27% | 322,00 |
| 06.03.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 1,07% | 45,00 |
| 05.03.2024 | 36,97 | 37,45 | 36,74 | 37,35 | 1,27% | - |
| 04.03.2024 | 37,14 | 37,14 | 36,88 | 36,88 | -3,86% | 33,00 |
| 01.03.2024 | 39,11 | 39,11 | 38,36 | 38,36 | -6,00% | 114,00 |
| 29.02.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,11% | 5,00 |
| 28.02.2024 | 40,95 | 41,16 | 40,67 | 40,77 | 0,11% | - |
| 27.02.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -1,25% | 1,00 |
| 26.02.2024 | 41,51 | 41,65 | 41,23 | 41,24 | -0,47% | - |
| 23.02.2024 | 41,43 | 41,43 | 41,43 | 41,43 | -1,07% | 2,00 |
| 22.02.2024 | 42,03 | 42,53 | 40,95 | 41,88 | -0,58% | - |
| 21.02.2024 | 41,68 | 42,24 | 41,67 | 42,13 | 0,72% | - |
| 20.02.2024 | 41,28 | 41,93 | 41,28 | 41,83 | 1,09% | - |
| 19.02.2024 | 41,31 | 41,46 | 41,02 | 41,38 | 0,91% | - |
| 16.02.2024 | 40,99 | 41,37 | 40,89 | 41,00 | 0,47% | - |
| 15.02.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,38% | 1,00 |
| 14.02.2024 | 40,63 | 41,11 | 40,63 | 40,66 | -0,11% | - |
| 13.02.2024 | 41,52 | 41,52 | 40,63 | 40,70 | -0,93% | - |
| 12.02.2024 | 41,08 | 41,08 | 41,08 | 41,08 | 0,46% | 250,00 |
| 09.02.2024 | 40,89 | 40,89 | 40,89 | 40,89 | -1,11% | 35,00 |
| 08.02.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -0,58% | 1,00 |
| 07.02.2024 | 41,90 | 41,90 | 41,59 | 41,59 | 0,14% | 4,00 |
| 06.02.2024 | 41,53 | 41,53 | 41,53 | 41,53 | 0,19% | 2,00 |
| 05.02.2024 | 41,77 | 41,77 | 41,43 | 41,45 | -0,10% | - |
| 02.02.2024 | 41,49 | 41,49 | 41,49 | 41,49 | -1,21% | 240,00 |
| 01.02.2024 | 42,27 | 42,34 | 41,88 | 42,00 | -1,52% | - |
| 31.01.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -0,52% | 15,00 |
| 30.01.2024 | 42,75 | 43,21 | 42,74 | 42,88 | 1,24% | - |
| 29.01.2024 | 42,66 | 42,66 | 42,35 | 42,35 | -1,51% | 250,00 |
| 26.01.2024 | 42,73 | 43,08 | 42,41 | 43,00 | 1,65% | - |
| 25.01.2024 | 42,13 | 42,30 | 42,13 | 42,30 | 0,13% | 61,00 |
| 24.01.2024 | 41,68 | 42,34 | 41,55 | 42,25 | 2,21% | - |
| 23.01.2024 | 41,37 | 41,37 | 41,33 | 41,33 | -0,72% | 12,00 |
| 22.01.2024 | 41,63 | 41,63 | 41,63 | 41,63 | -2,28% | 117,00 |
| 19.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,33% | 122,00 |
| 18.01.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 0,98% | 122,00 |
| 17.01.2024 | 42,76 | 42,77 | 41,84 | 42,33 | -0,29% | - |
| 16.01.2024 | 42,50 | 42,50 | 42,45 | 42,45 | -1,12% | 500,00 |
| 15.01.2024 | 42,86 | 43,17 | 42,80 | 42,93 | -0,14% | - |
| 12.01.2024 | 42,67 | 43,52 | 42,67 | 42,99 | 1,30% | - |
| 11.01.2024 | 42,44 | 42,44 | 42,44 | 42,44 | 2,07% | 1,00 |
| 10.01.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -0,42% | 116,00 |
| 09.01.2024 | 42,18 | 42,26 | 41,70 | 41,76 | 0,45% | - |
| 08.01.2024 | 41,63 | 41,63 | 41,57 | 41,57 | -0,67% | 52,00 |
| 05.01.2024 | 41,28 | 41,97 | 41,28 | 41,85 | 1,58% | - |
| 04.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,01% | 151,00 |
| 03.01.2024 | 41,98 | 42,39 | 41,52 | 41,62 | -1,02% | - |
| 02.01.2024 | 42,44 | 42,79 | 42,02 | 42,05 | -0,57% | - |
| 29.12.2023 | 42,01 | 42,39 | 42,01 | 42,29 | 0,56% | - |
| 28.12.2023 | 42,16 | 42,38 | 41,98 | 42,06 | 0,51% | - |
| 27.12.2023 | 42,10 | 42,10 | 41,84 | 41,84 | -0,29% | 142,00 |
| 22.12.2023 | 41,86 | 41,96 | 41,86 | 41,96 | -0,33% | 70,00 |
| 21.12.2023 | 42,10 | 42,10 | 42,10 | 42,10 | -0,33% | 119,00 |
| 20.12.2023 | 42,25 | 42,25 | 41,79 | 42,24 | 1,83% | 120,00 |
| 19.12.2023 | 41,18 | 41,48 | 41,18 | 41,48 | 0,23% | 213,00 |
| 18.12.2023 | 40,49 | 41,41 | 40,35 | 41,39 | 1,55% | - |
| 15.12.2023 | 40,78 | 41,05 | 40,64 | 40,76 | 1,03% | - |
| 14.12.2023 | 40,34 | 40,34 | 40,34 | 40,34 | 2,55% | 1,00 |
| 13.12.2023 | 39,51 | 39,69 | 39,20 | 39,34 | -0,42% | - |
| 12.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 0,00% | 58,00 |
| 11.12.2023 | 39,26 | 39,62 | 39,20 | 39,50 | 0,30% | - |
| 08.12.2023 | 38,71 | 39,54 | 38,71 | 39,38 | 3,09% | - |
| 07.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -1,25% | 502,00 |
| 06.12.2023 | 38,10 | 38,80 | 38,10 | 38,69 | 1,68% | - |
| 05.12.2023 | 37,01 | 38,05 | 37,01 | 38,05 | 2,19% | - |
| 04.12.2023 | 37,26 | 37,26 | 37,23 | 37,23 | 2,14% | 41,00 |
| 01.12.2023 | 36,45 | 36,45 | 36,45 | 36,45 | -2,17% | 8,00 |
| 24.11.2023 | 36,88 | 37,26 | 36,88 | 37,26 | 0,32% | 56,00 |
| 23.11.2023 | 38,37 | 38,37 | 37,14 | 37,14 | -3,23% | 45,00 |
| 20.11.2023 | 38,38 | 38,38 | 38,38 | 38,38 | 0,03% | 26,00 |
| 17.11.2023 | 38,37 | 38,37 | 38,37 | 38,37 | 0,68% | 5,00 |