37,275€
-1,60%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 36,69 | 36,69 | 36,69 | 36,69 | -3,14% | - |
| 10.10.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,61% | - |
| 09.10.2024 | 37,37 | 37,65 | 37,37 | 37,65 | 1,51% | 600,00 |
| 08.10.2024 | 37,09 | 37,09 | 37,09 | 37,09 | -0,62% | - |
| 07.10.2024 | 37,32 | 37,32 | 37,32 | 37,32 | -1,26% | - |
| 04.10.2024 | 37,43 | 37,95 | 37,43 | 37,80 | 0,65% | - |
| 03.10.2024 | 37,27 | 37,80 | 37,27 | 37,55 | 0,07% | - |
| 02.10.2024 | 38,21 | 38,23 | 37,43 | 37,53 | -1,47% | - |
| 01.10.2024 | 38,06 | 38,28 | 37,90 | 38,09 | 0,30% | - |
| 30.09.2024 | 38,57 | 38,71 | 37,90 | 37,97 | -0,84% | - |
| 27.09.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -0,29% | 292,00 |
| 26.09.2024 | 38,26 | 38,93 | 38,26 | 38,40 | -0,26% | - |
| 25.09.2024 | 38,18 | 38,50 | 38,18 | 38,50 | 0,57% | 184,00 |
| 24.09.2024 | 38,11 | 38,34 | 37,94 | 38,28 | 0,03% | - |
| 23.09.2024 | 38,27 | 38,27 | 38,27 | 38,27 | 1,24% | 3,00 |
| 20.09.2024 | 37,81 | 38,02 | 37,56 | 37,80 | 0,40% | - |
| 19.09.2024 | 37,62 | 37,65 | 37,62 | 37,65 | 1,46% | 115,00 |
| 18.09.2024 | 37,16 | 37,35 | 36,97 | 37,11 | -0,56% | - |
| 17.09.2024 | 36,87 | 37,41 | 36,87 | 37,32 | 2,25% | - |
| 16.09.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,12% | 203,00 |
| 13.09.2024 | 36,89 | 37,07 | 36,81 | 36,92 | 0,56% | - |
| 12.09.2024 | 36,94 | 37,05 | 36,54 | 36,71 | 0,34% | - |
| 11.09.2024 | 36,62 | 36,82 | 36,37 | 36,59 | -0,93% | - |
| 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 | 1,72% | 2,00 |
| 06.09.2024 | 36,00 | 36,24 | 35,71 | 35,81 | 1,34% | - |
| 05.09.2024 | 35,33 | 35,33 | 35,33 | 35,33 | 1,73% | 100,00 |
| 04.09.2024 | 34,48 | 34,75 | 34,26 | 34,73 | -0,23% | - |
| 03.09.2024 | 34,85 | 35,11 | 34,65 | 34,81 | -0,54% | - |
| 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 | 0,20% | 292,00 |
| 29.08.2024 | 33,94 | 35,55 | 33,94 | 35,27 | 3,52% | - |
| 28.08.2024 | 34,82 | 34,82 | 34,07 | 34,07 | -1,86% | 126,00 |
| 27.08.2024 | 33,92 | 34,81 | 33,84 | 34,72 | 2,97% | - |
| 26.08.2024 | 33,79 | 33,96 | 33,71 | 33,72 | 1,52% | - |
| 23.08.2024 | 33,71 | 33,71 | 33,21 | 33,21 | -0,02% | 13,00 |
| 22.08.2024 | 32,99 | 33,29 | 32,93 | 33,22 | 1,17% | - |
| 21.08.2024 | 32,67 | 32,93 | 32,67 | 32,83 | 0,20% | - |
| 20.08.2024 | 33,24 | 33,58 | 32,77 | 32,77 | -0,77% | - |
| 19.08.2024 | 33,76 | 33,76 | 33,02 | 33,02 | -0,80% | 61,00 |
| 16.08.2024 | 33,51 | 33,74 | 33,20 | 33,29 | -0,11% | - |
| 15.08.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 0,94% | 1,00 |
| 14.08.2024 | 33,15 | 33,56 | 33,00 | 33,01 | -0,36% | - |
| 13.08.2024 | 33,28 | 33,37 | 32,92 | 33,13 | -0,23% | - |
| 12.08.2024 | 33,64 | 33,92 | 33,03 | 33,21 | -1,31% | - |
| 09.08.2024 | 33,14 | 33,65 | 33,12 | 33,65 | 1,43% | - |
| 08.08.2024 | 33,15 | 33,17 | 32,77 | 33,17 | -1,37% | - |
| 07.08.2024 | 33,63 | 33,63 | 33,63 | 33,63 | 2,03% | 2,00 |
| 06.08.2024 | 33,01 | 33,37 | 32,37 | 32,96 | 2,81% | - |
| 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 | -3,19% | 50,00 |
| 01.08.2024 | 34,69 | 35,28 | 34,41 | 34,81 | 0,29% | - |
| 31.07.2024 | 34,56 | 34,93 | 34,48 | 34,71 | 0,56% | - |
| 30.07.2024 | 34,27 | 34,55 | 34,17 | 34,52 | 0,76% | - |
| 29.07.2024 | 34,83 | 34,85 | 34,25 | 34,26 | -0,72% | - |
| 26.07.2024 | 34,05 | 34,52 | 34,01 | 34,51 | 1,11% | - |
| 25.07.2024 | 34,06 | 34,15 | 33,49 | 34,13 | -2,50% | - |
| 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 | 0,36% | 3,00 |
| 22.07.2024 | 34,75 | 34,77 | 34,14 | 34,26 | -1,05% | - |
| 19.07.2024 | 34,93 | 34,93 | 34,31 | 34,62 | -1,31% | - |
| 18.07.2024 | 35,33 | 35,33 | 34,91 | 35,08 | -0,20% | - |
| 17.07.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,16% | 21,00 |
| 16.07.2024 | 34,79 | 35,20 | 34,79 | 35,10 | -0,06% | - |
| 15.07.2024 | 34,95 | 35,24 | 34,88 | 35,12 | -0,54% | - |
| 12.07.2024 | 35,26 | 35,39 | 34,88 | 35,31 | 1,42% | - |
| 11.07.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -0,76% | 170,00 |
| 10.07.2024 | 34,54 | 35,14 | 34,54 | 35,08 | 1,49% | - |
| 09.07.2024 | 34,80 | 35,15 | 34,53 | 34,56 | -2,59% | - |
| 08.07.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 0,67% | 2,00 |
| 05.07.2024 | 35,78 | 36,19 | 35,21 | 35,25 | -1,50% | - |
| 04.07.2024 | 35,21 | 35,79 | 35,18 | 35,78 | 1,60% | - |
| 03.07.2024 | 35,02 | 35,47 | 34,91 | 35,22 | 1,21% | - |
| 02.07.2024 | 34,92 | 34,93 | 34,21 | 34,80 | -1,35% | - |
| 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 | 1,68% | 2,00 |
| 26.06.2024 | 35,69 | 35,72 | 35,37 | 35,39 | 1,48% | - |
| 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 |