34,000€
-0,58%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2026 | 33,62 | 34,20 | 33,62 | 34,20 | 2,52% | 414,00 |
| 02.11.2026 | 33,54 | 33,54 | 33,36 | 33,36 | 1,52% | 3,00 |
| 30.10.2026 | 33,64 | 33,64 | 32,86 | 32,86 | -0,12% | 148,00 |
| 29.10.2026 | 32,58 | 32,90 | 32,58 | 32,90 | 3,13% | 618,00 |
| 28.10.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 2,84% | 167,00 |
| 27.10.2026 | 31,24 | 31,24 | 31,02 | 31,02 | -0,39% | 17,00 |
| 26.10.2026 | 31,14 | 31,14 | 31,14 | 31,14 | 0,58% | 1,00 |
| 23.10.2026 | 31,12 | 31,12 | 30,96 | 30,96 | -2,82% | 58,00 |
| 21.10.2026 | 31,42 | 31,86 | 31,42 | 31,86 | 2,51% | 78,00 |
| 19.10.2026 | 31,08 | 31,08 | 31,08 | 31,08 | 2,30% | 320,00 |
| 16.10.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -1,75% | 1,00 |
| 15.10.2026 | 30,92 | 30,92 | 30,92 | 30,92 | 3,34% | 1,00 |
| 14.10.2026 | 29,92 | 29,92 | 29,92 | 29,92 | -0,27% | 86,00 |
| 13.10.2026 | 29,98 | 30,34 | 29,86 | 30,00 | 1,15% | 353,00 |
| 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 | 1,71% | 125,00 |
| 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 | 0,95% | 15,00 |
| 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 | -1,30% | 157,00 |
| 15.09.2026 | 27,66 | 27,66 | 27,66 | 27,66 | 1,39% | 1,00 |
| 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 | 0,14% | 286,00 |
| 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 | -0,42% | 200,00 |
| 18.08.2026 | 28,94 | 29,32 | 28,86 | 28,86 | -1,10% | 185,00 |
| 14.08.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -2,47% | 7,00 |
| 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 | 0,75% | 9,00 |
| 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 | 0,74% | 10,00 |
| 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 | 4,78% | 270,00 |
| 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 | 2,40% | 1,00 |
| 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 | 0,65% | 509,00 |
| 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 | 0,71% | 6,00 |
| 03.07.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 0,50% | 125,00 |
| 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 | -6,66% | 1.282,00 |
| 24.06.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 2,98% | 84,00 |
| 23.06.2026 | 28,70 | 28,90 | 28,70 | 28,88 | 2,05% | 333,00 |
| 22.06.2026 | 28,18 | 28,30 | 28,18 | 28,30 | 1,87% | 1.452,00 |
| 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 |
| 07.05.2026 | 27,76 | 27,76 | 27,28 | 27,28 | -1,73% | 28,00 |
| 06.05.2026 | 26,40 | 27,76 | 26,40 | 27,76 | 4,20% | 250,00 |
| 05.05.2026 | 26,78 | 26,78 | 26,64 | 26,64 | 0,83% | 76,00 |
| 04.05.2026 | 26,40 | 26,92 | 26,40 | 26,42 | -2,15% | 578,00 |
| 30.04.2026 | 25,68 | 27,12 | 25,68 | 27,00 | -3,23% | 1.140,00 |
| 29.04.2026 | 27,94 | 27,94 | 27,78 | 27,90 | -1,48% | 179,00 |
| 28.04.2026 | 28,32 | 28,32 | 28,32 | 28,32 | -3,01% | 200,00 |
| 27.04.2026 | 28,92 | 29,22 | 28,92 | 29,20 | 1,88% | 979,00 |
| 24.04.2026 | 28,72 | 28,72 | 28,66 | 28,66 | 0,70% | 301,00 |
| 22.04.2026 | 28,46 | 28,46 | 28,46 | 28,46 | -1,52% | 1,00 |