27,970€
2,53%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 29,10 | 29,10 | 28,90 | 28,90 | -1,90% | 200,00 |
| 20.04.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 2,15% | 1,00 |
| 14.04.2026 | 28,84 | 28,84 | 28,84 | 28,84 | 0,49% | 90,00 |
| 13.04.2026 | 28,18 | 28,70 | 28,18 | 28,70 | 1,27% | 52,00 |
| 10.04.2026 | 28,34 | 28,34 | 28,34 | 28,34 | -0,28% | 1,00 |
| 09.04.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -3,73% | 10,00 |
| 08.04.2026 | 29,34 | 29,52 | 29,34 | 29,52 | 6,49% | 102,00 |
| 07.04.2026 | 27,78 | 27,78 | 27,72 | 27,72 | 3,90% | 5,00 |
| 01.04.2026 | 27,43 | 27,43 | 26,68 | 26,68 | -0,34% | 6,00 |
| 31.03.2026 | 26,47 | 26,94 | 26,46 | 26,77 | 3,64% | 692,00 |
| 30.03.2026 | 26,18 | 26,18 | 25,83 | 25,83 | -2,01% | 7,00 |
| 27.03.2026 | 26,36 | 26,36 | 26,36 | 26,36 | -3,73% | 120,00 |
| 25.03.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 0,40% | 40,00 |
| 24.03.2026 | 27,27 | 27,27 | 27,27 | 27,27 | 1,75% | 454,00 |
| 23.03.2026 | 25,94 | 26,80 | 25,94 | 26,80 | -0,07% | 2,00 |
| 20.03.2026 | 27,02 | 27,33 | 26,82 | 26,82 | 0,49% | 61,00 |
| 19.03.2026 | 27,10 | 27,10 | 26,69 | 26,69 | -5,35% | 130,00 |
| 18.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,11% | 522,00 |
| 16.03.2026 | 27,89 | 27,89 | 27,89 | 27,89 | 1,71% | 1,00 |
| 13.03.2026 | 27,50 | 27,50 | 27,42 | 27,42 | -5,02% | 16,00 |
| 10.03.2026 | 28,44 | 28,87 | 28,44 | 28,87 | 0,70% | 16,00 |
| 09.03.2026 | 28,67 | 28,67 | 28,67 | 28,67 | -2,95% | 3,00 |
| 04.03.2026 | 29,60 | 29,60 | 29,54 | 29,54 | 3,50% | 169,00 |
| 03.03.2026 | 28,66 | 28,66 | 28,54 | 28,54 | -3,84% | 160,00 |
| 02.03.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -2,37% | 4,00 |
| 25.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,30% | 130,00 |
| 23.02.2026 | 31,46 | 31,46 | 30,49 | 30,49 | -4,81% | 42,00 |
| 20.02.2026 | 32,04 | 32,04 | 32,03 | 32,03 | 1,36% | 3,00 |
| 19.02.2026 | 31,36 | 31,60 | 31,36 | 31,60 | -1,47% | 46,00 |
| 16.02.2026 | 32,07 | 32,07 | 32,07 | 32,07 | 1,94% | 1,00 |
| 09.02.2026 | 31,44 | 31,46 | 31,44 | 31,46 | 0,96% | 36,00 |
| 06.02.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -1,24% | 76,00 |
| 05.02.2026 | 31,71 | 32,00 | 31,55 | 31,55 | -1,41% | 109,00 |
| 03.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,19% | 250,00 |
| 02.02.2026 | 31,46 | 31,94 | 31,46 | 31,94 | 0,57% | 106,00 |
| 29.01.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -1,67% | 150,00 |
| 28.01.2026 | 32,65 | 32,65 | 32,20 | 32,30 | 0,78% | 74,00 |
| 26.01.2026 | 31,86 | 32,05 | 31,86 | 32,05 | 1,52% | 35,00 |
| 23.01.2026 | 32,36 | 32,36 | 31,57 | 31,57 | -0,97% | 151,00 |
| 22.01.2026 | 31,79 | 31,88 | 31,79 | 31,88 | 1,17% | 299,00 |
| 21.01.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -1,62% | 1,00 |
| 20.01.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -0,62% | 1,00 |
| 19.01.2026 | 31,83 | 32,23 | 31,83 | 32,23 | 0,75% | 250,00 |
| 16.01.2026 | 32,85 | 32,85 | 31,99 | 31,99 | -0,78% | 199,00 |
| 15.01.2026 | 32,19 | 32,25 | 32,19 | 32,24 | 1,51% | 401,00 |
| 14.01.2026 | 31,91 | 31,91 | 31,76 | 31,76 | -0,28% | 200,00 |
| 13.01.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 6,31% | 255,00 |
| 12.01.2026 | 30,15 | 30,50 | 29,96 | 29,96 | -2,51% | 385,00 |
| 09.01.2026 | 30,35 | 30,73 | 30,35 | 30,73 | -0,16% | 21,00 |
| 08.01.2026 | 29,43 | 30,78 | 29,43 | 30,78 | 4,16% | 101,00 |
| 07.01.2026 | 29,58 | 29,58 | 29,55 | 29,55 | 1,06% | 19,00 |
| 06.01.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -2,08% | 35,00 |
| 05.01.2026 | 29,12 | 29,86 | 29,12 | 29,86 | 2,16% | 18,00 |
| 02.01.2026 | 29,00 | 29,84 | 28,99 | 29,23 | -1,22% | 7.738,00 |
| 30.12.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,50% | 10,00 |
| 29.12.2025 | 28,97 | 29,85 | 28,97 | 29,74 | 1,05% | 225,00 |
| 23.12.2025 | 29,85 | 30,01 | 29,43 | 29,43 | -0,27% | 37,00 |
| 22.12.2025 | 29,47 | 29,56 | 28,98 | 29,51 | -0,40% | 451,00 |
| 19.12.2025 | 29,96 | 30,05 | 29,63 | 29,63 | -1,10% | 7.784,00 |
| 18.12.2025 | 29,27 | 30,14 | 29,27 | 29,96 | 8,47% | 1.640,00 |
| 17.12.2025 | 28,00 | 28,09 | 27,62 | 27,62 | -0,54% | 152,00 |
| 16.12.2025 | 28,10 | 28,10 | 27,55 | 27,77 | 2,21% | 38,00 |
| 15.12.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -0,40% | 113,00 |
| 12.12.2025 | 27,29 | 27,29 | 27,28 | 27,28 | 0,15% | 146,00 |
| 10.12.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,44% | 24,00 |
| 09.12.2025 | 27,02 | 27,63 | 27,02 | 27,36 | -0,15% | 361,00 |
| 08.12.2025 | 27,90 | 27,90 | 27,40 | 27,40 | -1,79% | 164,00 |
| 05.12.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,50% | 4,00 |
| 04.12.2025 | 27,97 | 28,00 | 27,76 | 27,76 | -0,75% | 88,00 |
| 03.12.2025 | 27,95 | 27,97 | 27,95 | 27,97 | 0,61% | 102,00 |
| 02.12.2025 | 28,17 | 28,26 | 27,51 | 27,80 | -4,70% | 985,00 |
| 01.12.2025 | 28,79 | 29,17 | 28,79 | 29,17 | 0,76% | 29,00 |
| 28.11.2025 | 32,24 | 32,24 | 28,95 | 28,95 | -9,62% | 849,00 |
| 25.11.2025 | 31,76 | 32,49 | 31,76 | 32,03 | -0,87% | 77,00 |
| 24.11.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 6,28% | 1,00 |
| 21.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,15% | 1,00 |
| 20.11.2025 | 31,39 | 31,39 | 31,39 | 31,39 | -0,10% | 1,00 |
| 14.11.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -4,70% | 2,00 |
| 10.11.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 0,67% | 32,00 |
| 07.11.2025 | 32,89 | 32,89 | 32,33 | 32,75 | -0,64% | 30,00 |
| 05.11.2025 | 31,92 | 32,96 | 31,92 | 32,96 | 0,61% | 28,00 |
| 04.11.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -1,53% | 15,00 |
| 03.11.2025 | 33,27 | 33,27 | 33,27 | 33,27 | -0,03% | 4,00 |
| 31.10.2025 | 33,40 | 33,40 | 33,28 | 33,28 | -2,83% | 16,00 |
| 30.10.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -1,55% | 1,00 |
| 29.10.2025 | 34,79 | 34,79 | 34,79 | 34,79 | -1,81% | 149,00 |
| 28.10.2025 | 35,45 | 35,45 | 35,43 | 35,43 | -2,83% | 22,00 |
| 27.10.2025 | 36,04 | 36,46 | 36,04 | 36,46 | 0,33% | 30,00 |
| 24.10.2025 | 35,70 | 36,34 | 35,70 | 36,34 | -1,17% | 28,00 |