29,680€
0,68%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 29,66 | 29,66 | 29,66 | 29,66 | 0,61% | 20,00 |
| 08.10.2026 | 29,50 | 29,50 | 29,16 | 29,48 | 0,96% | 171,00 |
| 07.10.2026 | 30,38 | 30,38 | 29,20 | 29,20 | -1,62% | 82,00 |
| 06.10.2026 | 29,08 | 29,68 | 29,08 | 29,68 | 4,14% | 22,00 |
| 05.10.2026 | 29,00 | 29,00 | 28,50 | 28,50 | -3,13% | 125,00 |
| 02.10.2026 | 28,34 | 30,19 | 28,15 | 29,42 | 5,00% | - |
| 01.10.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -2,23% | 2,00 |
| 30.09.2026 | 28,50 | 28,96 | 28,50 | 28,66 | 2,58% | 153,00 |
| 29.09.2026 | 27,60 | 27,94 | 27,60 | 27,94 | -0,78% | 24,00 |
| 28.09.2026 | 28,14 | 28,16 | 28,14 | 28,16 | 2,55% | 36,00 |
| 25.09.2026 | 27,20 | 27,46 | 27,20 | 27,46 | -0,22% | 99,00 |
| 24.09.2026 | 27,52 | 27,52 | 27,52 | 27,52 | -1,15% | 64,00 |
| 23.09.2026 | 27,84 | 27,84 | 27,84 | 27,84 | 1,24% | 22,00 |
| 22.09.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,92% | 15,00 |
| 21.09.2026 | 27,21 | 27,40 | 27,08 | 27,25 | 0,04% | - |
| 18.09.2026 | 27,10 | 27,24 | 27,10 | 27,24 | -0,22% | 38,00 |
| 17.09.2026 | 27,62 | 27,62 | 27,30 | 27,30 | -1,12% | 157,00 |
| 16.09.2026 | 27,47 | 27,70 | 27,23 | 27,61 | -0,18% | - |
| 15.09.2026 | 27,66 | 27,66 | 27,66 | 27,66 | 1,02% | 1,00 |
| 14.09.2026 | 27,68 | 27,87 | 27,24 | 27,38 | -1,12% | - |
| 11.09.2026 | 27,53 | 27,75 | 27,41 | 27,69 | 0,84% | - |
| 10.09.2026 | 27,25 | 28,07 | 27,25 | 27,46 | 0,77% | - |
| 09.09.2026 | 27,06 | 27,29 | 26,86 | 27,25 | -0,11% | - |
| 08.09.2026 | 27,28 | 27,28 | 27,28 | 27,28 | -1,16% | 1,00 |
| 07.09.2026 | 27,72 | 27,72 | 27,60 | 27,60 | -1,57% | 3,00 |
| 04.09.2026 | 28,00 | 28,04 | 28,00 | 28,04 | -0,21% | 57,00 |
| 03.09.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,14% | 100,00 |
| 02.09.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -0,99% | 15,00 |
| 01.09.2026 | 28,62 | 28,62 | 27,98 | 28,42 | -3,92% | 4,00 |
| 31.08.2026 | 29,60 | 29,60 | 29,58 | 29,58 | 0,82% | 407,00 |
| 28.08.2026 | 29,34 | 29,34 | 29,34 | 29,34 | 1,17% | 414,00 |
| 27.08.2026 | 29,20 | 29,30 | 29,00 | 29,00 | -1,39% | 286,00 |
| 26.08.2026 | 29,24 | 29,59 | 29,14 | 29,41 | 1,55% | - |
| 25.08.2026 | 28,96 | 28,96 | 28,96 | 28,96 | 0,84% | 1,00 |
| 24.08.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 1,06% | 48,00 |
| 21.08.2026 | 28,50 | 28,50 | 28,42 | 28,42 | -1,11% | 19,00 |
| 20.08.2026 | 28,84 | 28,84 | 28,74 | 28,74 | -0,66% | 200,00 |
| 19.08.2026 | 29,22 | 29,27 | 28,49 | 28,93 | 0,24% | - |
| 18.08.2026 | 28,94 | 29,32 | 28,86 | 28,86 | -0,35% | 185,00 |
| 17.08.2026 | 29,27 | 29,27 | 28,87 | 28,96 | -0,75% | - |
| 14.08.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -1,25% | 7,00 |
| 13.08.2026 | 29,40 | 29,94 | 29,30 | 29,55 | 0,92% | - |
| 12.08.2026 | 29,08 | 29,33 | 28,75 | 29,28 | 0,69% | - |
| 11.08.2026 | 29,03 | 29,28 | 28,70 | 29,08 | -2,81% | - |
| 10.08.2026 | 29,92 | 29,92 | 29,92 | 29,92 | 0,88% | 65,00 |
| 07.08.2026 | 29,66 | 29,66 | 29,66 | 29,66 | -0,24% | 9,00 |
| 06.08.2026 | 29,81 | 29,94 | 29,60 | 29,73 | 0,03% | - |
| 05.08.2026 | 29,70 | 29,80 | 29,20 | 29,72 | 0,95% | - |
| 04.08.2026 | 29,44 | 29,44 | 29,44 | 29,44 | -1,47% | 1,00 |
| 03.08.2026 | 30,18 | 30,18 | 29,88 | 29,88 | 0,50% | 10,00 |
| 31.07.2026 | 29,92 | 29,92 | 29,54 | 29,73 | 0,24% | - |
| 30.07.2026 | 29,66 | 29,66 | 29,66 | 29,66 | 0,88% | 225,00 |
| 29.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,14% | 404,00 |
| 28.07.2026 | 29,28 | 29,36 | 29,28 | 29,36 | 0,96% | 270,00 |
| 27.07.2026 | 29,02 | 29,72 | 28,97 | 29,08 | 1,47% | - |
| 24.07.2026 | 28,19 | 28,70 | 28,19 | 28,66 | 2,28% | - |
| 23.07.2026 | 28,48 | 28,48 | 28,02 | 28,02 | -2,37% | 2,00 |
| 22.07.2026 | 28,58 | 28,70 | 28,58 | 28,70 | 0,35% | 50,00 |
| 21.07.2026 | 28,34 | 28,60 | 28,34 | 28,60 | -0,35% | 151,00 |
| 20.07.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 1,99% | 1,00 |
| 17.07.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -0,53% | 1,00 |
| 16.07.2026 | 27,73 | 28,31 | 27,60 | 28,29 | 2,95% | - |
| 15.07.2026 | 27,38 | 27,62 | 27,36 | 27,48 | 1,03% | 22,00 |
| 14.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 42,00 |
| 13.07.2026 | 27,10 | 27,40 | 27,10 | 27,40 | -1,23% | 70,00 |
| 10.07.2026 | 27,70 | 27,74 | 27,70 | 27,74 | 0,40% | 509,00 |
| 09.07.2026 | 27,43 | 27,63 | 27,16 | 27,63 | 0,25% | - |
| 08.07.2026 | 27,56 | 27,56 | 27,56 | 27,56 | -2,20% | 1,00 |
| 07.07.2026 | 28,28 | 28,28 | 28,18 | 28,18 | 1,29% | 6,00 |
| 06.07.2026 | 28,40 | 28,58 | 27,61 | 27,82 | -0,57% | - |
| 03.07.2026 | 27,98 | 27,98 | 27,98 | 27,98 | -0,67% | 125,00 |
| 02.07.2026 | 27,80 | 28,25 | 27,70 | 28,17 | 1,19% | - |
| 01.07.2026 | 27,84 | 27,84 | 27,84 | 27,84 | -1,56% | 2,00 |
| 30.06.2026 | 28,00 | 28,28 | 28,00 | 28,28 | 1,87% | 91,00 |
| 29.06.2026 | 28,48 | 28,48 | 27,76 | 27,76 | -2,84% | 1.282,00 |
| 26.06.2026 | 29,48 | 29,52 | 28,33 | 28,57 | -3,25% | - |
| 25.06.2026 | 29,69 | 30,23 | 29,53 | 29,53 | -0,51% | - |
| 24.06.2026 | 28,69 | 29,80 | 28,61 | 29,68 | 3,45% | - |
| 23.06.2026 | 28,54 | 28,75 | 28,30 | 28,69 | 0,31% | - |
| 22.06.2026 | 27,72 | 28,80 | 27,66 | 28,60 | 2,95% | - |
| 18.06.2026 | 27,84 | 27,84 | 27,78 | 27,78 | -2,05% | 298,00 |
| 16.06.2026 | 28,34 | 28,36 | 28,34 | 28,36 | -0,63% | 425,00 |
| 15.06.2026 | 28,54 | 28,54 | 28,54 | 28,54 | 2,59% | 26,00 |
| 12.06.2026 | 27,82 | 27,82 | 27,82 | 27,82 | 2,28% | 109,00 |
| 11.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,52% | 50,00 |
| 09.06.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 0,07% | 100,00 |
| 08.06.2026 | 27,58 | 27,60 | 27,58 | 27,60 | -1,22% | 77,00 |
| 05.06.2026 | 27,94 | 27,94 | 27,94 | 27,94 | 2,05% | 20,00 |
| 03.06.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 1,71% | 365,00 |
| 02.06.2026 | 26,90 | 26,92 | 26,90 | 26,92 | -0,44% | 201,00 |
| 01.06.2026 | 27,16 | 27,16 | 26,54 | 27,04 | -1,46% | 41,00 |
| 29.05.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -1,08% | 120,00 |
| 28.05.2026 | 27,60 | 27,74 | 27,60 | 27,74 | -1,84% | 66,00 |
| 26.05.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 3,14% | 100,00 |
| 20.05.2026 | 27,52 | 27,52 | 27,40 | 27,40 | -0,80% | 201,00 |
| 19.05.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 2,98% | 8,00 |
| 18.05.2026 | 26,34 | 26,82 | 26,34 | 26,82 | 1,44% | 139,00 |
| 15.05.2026 | 26,70 | 26,70 | 26,44 | 26,44 | -2,87% | 28,00 |
| 14.05.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 0,81% | 10,00 |
| 08.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,03% | 100,00 |