£28,434
0,23%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 28,54 | 28,76 | 28,40 | 28,55 | 0,63% | - |
| 26.11.2025 | 28,22 | 28,47 | 27,80 | 28,37 | 0,12% | 142.571,00 |
| 25.11.2025 | 27,89 | 28,34 | 27,55 | 28,34 | 1,12% | 103.629,00 |
| 24.11.2025 | 27,83 | 28,27 | 27,79 | 28,02 | 1,28% | 298.783,00 |
| 21.11.2025 | 26,94 | 27,73 | 26,94 | 27,67 | 1,82% | 77.885,00 |
| 20.11.2025 | 27,49 | 27,53 | 27,11 | 27,17 | -0,91% | 137.500,00 |
| 19.11.2025 | 27,45 | 27,55 | 27,23 | 27,42 | 0,07% | 125.599,00 |
| 18.11.2025 | 27,23 | 27,52 | 27,14 | 27,40 | -0,62% | 133.788,00 |
| 17.11.2025 | 27,71 | 27,75 | 27,26 | 27,57 | -0,61% | 153.174,00 |
| 14.11.2025 | 27,91 | 27,92 | 27,56 | 27,74 | -1,87% | 202.555,00 |
| 13.11.2025 | 28,58 | 28,76 | 28,27 | 28,27 | -1,22% | 142.784,00 |
| 12.11.2025 | 28,84 | 28,84 | 28,35 | 28,62 | -0,38% | 128.830,00 |
| 11.11.2025 | 28,63 | 28,94 | 28,62 | 28,73 | 0,45% | 96.065,00 |
| 10.11.2025 | 28,51 | 28,70 | 28,45 | 28,60 | 1,06% | 97.323,00 |
| 07.11.2025 | 28,49 | 28,63 | 28,18 | 28,30 | 0,43% | 154.133,00 |
| 06.11.2025 | 28,86 | 28,86 | 28,16 | 28,18 | -1,95% | 110.836,00 |
| 05.11.2025 | 27,94 | 28,74 | 27,94 | 28,74 | 2,77% | 208.036,00 |
| 04.11.2025 | 28,52 | 28,52 | 27,93 | 27,97 | -2,63% | 281.537,00 |
| 03.11.2025 | 28,88 | 28,97 | 28,66 | 28,72 | -1,14% | 143.352,00 |
| 31.10.2025 | 29,48 | 29,56 | 28,73 | 29,05 | -2,12% | 203.142,00 |
| 30.10.2025 | 30,09 | 30,15 | 29,53 | 29,68 | -2,94% | 220.226,00 |
| 29.10.2025 | 30,61 | 30,75 | 30,50 | 30,58 | -0,33% | 146.435,00 |
| 28.10.2025 | 30,92 | 31,00 | 30,28 | 30,68 | -1,19% | 161.945,00 |
| 27.10.2025 | 31,27 | 31,35 | 30,93 | 31,05 | -0,88% | 71.392,00 |
| 24.10.2025 | 31,64 | 31,64 | 30,91 | 31,33 | 0,24% | 127.337,00 |
| 23.10.2025 | 31,49 | 31,60 | 30,87 | 31,25 | -0,97% | 155.513,00 |
| 22.10.2025 | 30,76 | 31,72 | 30,62 | 31,56 | 3,22% | 209.824,00 |
| 21.10.2025 | 29,78 | 30,57 | 29,53 | 30,57 | 2,83% | 174.414,00 |
| 20.10.2025 | 28,97 | 29,74 | 28,97 | 29,73 | 1,82% | 320.962,00 |
| 17.10.2025 | 28,88 | 29,54 | 28,52 | 29,20 | 0,93% | 414.318,00 |
| 16.10.2025 | 30,77 | 30,77 | 28,77 | 28,93 | -10,27% | 744.872,00 |
| 15.10.2025 | 32,59 | 32,62 | 32,24 | 32,24 | -0,86% | 119.804,00 |
| 14.10.2025 | 32,47 | 32,58 | 32,28 | 32,52 | 0,15% | 164.928,00 |
| 13.10.2025 | 32,58 | 32,73 | 32,38 | 32,47 | 0,03% | 114.637,00 |
| 10.10.2025 | 32,52 | 32,78 | 32,39 | 32,46 | 0,12% | 112.051,00 |
| 09.10.2025 | 32,52 | 32,65 | 31,96 | 32,42 | 0,00% | 151.419,00 |
| 08.10.2025 | 32,60 | 32,76 | 32,42 | 32,42 | -0,73% | 155.935,00 |
| 07.10.2025 | 32,62 | 32,86 | 32,51 | 32,66 | -0,06% | 47.607,00 |
| 06.10.2025 | 32,64 | 32,90 | 32,27 | 32,68 | -0,34% | 86.864,00 |
| 03.10.2025 | 32,49 | 33,02 | 32,44 | 32,79 | 1,36% | 165.010,00 |
| 02.10.2025 | 32,14 | 32,40 | 32,02 | 32,35 | 1,32% | 205.577,00 |
| 01.10.2025 | 32,14 | 32,40 | 31,86 | 31,93 | -0,84% | 225.244,00 |
| 30.09.2025 | 32,22 | 32,33 | 32,02 | 32,20 | 0,00% | 99.820,00 |
| 29.09.2025 | 32,19 | 32,33 | 31,96 | 32,20 | 0,34% | 55.415,00 |
| 26.09.2025 | 31,65 | 32,15 | 31,65 | 32,09 | 1,81% | 81.861,00 |
| 25.09.2025 | 31,63 | 31,83 | 31,51 | 31,52 | -0,66% | 63.243,00 |
| 24.09.2025 | 31,43 | 31,83 | 31,25 | 31,73 | 0,41% | 107.689,00 |
| 23.09.2025 | 31,51 | 31,75 | 31,46 | 31,60 | 1,02% | 73.239,00 |
| 22.09.2025 | 31,58 | 31,61 | 31,16 | 31,28 | -1,11% | 95.382,00 |
| 19.09.2025 | 31,78 | 32,15 | 31,53 | 31,63 | 0,00% | 134.047,00 |
| 18.09.2025 | 31,45 | 31,86 | 31,44 | 31,63 | 0,76% | 124.287,00 |
| 17.09.2025 | 31,53 | 31,84 | 31,35 | 31,39 | 0,00% | 202.187,00 |
| 16.09.2025 | 31,42 | 31,59 | 31,22 | 31,39 | -0,16% | 88.884,00 |
| 15.09.2025 | 31,16 | 31,59 | 31,16 | 31,44 | 1,16% | 52.116,00 |
| 12.09.2025 | 31,26 | 31,32 | 30,84 | 31,08 | -0,80% | 87.869,00 |
| 11.09.2025 | 31,33 | 31,39 | 30,97 | 31,33 | 0,21% | - |
| 10.09.2025 | 31,91 | 31,91 | 31,20 | 31,27 | -1,79% | - |
| 09.09.2025 | 31,69 | 31,86 | 31,65 | 31,84 | 0,54% | - |
| 08.09.2025 | 31,39 | 31,68 | 31,39 | 31,66 | 2,09% | - |
| 05.09.2025 | 30,56 | 31,16 | 30,47 | 31,02 | 1,56% | 110.027,00 |
| 04.09.2025 | 30,16 | 30,54 | 29,92 | 30,54 | 0,93% | 157.759,00 |
| 03.09.2025 | 30,08 | 30,39 | 29,85 | 30,26 | 0,93% | 309.157,00 |
| 02.09.2025 | 31,21 | 31,21 | 29,97 | 29,98 | -4,00% | 318.056,00 |
| 01.09.2025 | 31,55 | 31,55 | 31,22 | 31,23 | -0,75% | 48.974,00 |
| 29.08.2025 | 31,83 | 31,86 | 31,19 | 31,47 | -1,46% | 141.646,00 |
| 28.08.2025 | 31,93 | 32,24 | 31,83 | 31,93 | 0,19% | 103.526,00 |
| 27.08.2025 | 31,50 | 31,89 | 31,46 | 31,87 | 1,56% | 79.876,00 |
| 26.08.2025 | 31,54 | 31,69 | 31,26 | 31,38 | -2,02% | 111.600,00 |
| 25.08.2025 | 32,16 | 32,24 | 32,03 | 32,03 | -0,16% | - |
| 22.08.2025 | 31,43 | 32,10 | 31,32 | 32,08 | 2,13% | 69.325,00 |
| 21.08.2025 | 31,12 | 31,66 | 31,05 | 31,41 | 1,09% | 109.722,00 |
| 20.08.2025 | 30,94 | 31,16 | 30,85 | 31,07 | -0,48% | 86.277,00 |
| 19.08.2025 | 31,02 | 31,22 | 31,00 | 31,22 | 0,84% | 101.045,00 |
| 18.08.2025 | 31,11 | 31,19 | 30,73 | 30,96 | -0,42% | 48.823,00 |
| 15.08.2025 | 31,25 | 31,25 | 30,94 | 31,09 | 1,11% | 54.198,00 |
| 14.08.2025 | 30,84 | 30,96 | 30,58 | 30,75 | -0,08% | 46.172,00 |
| 13.08.2025 | 30,50 | 30,92 | 30,50 | 30,78 | 0,64% | 99.257,00 |
| 12.08.2025 | 30,34 | 30,58 | 30,27 | 30,58 | 1,16% | 114.865,00 |
| 11.08.2025 | 30,47 | 30,47 | 30,16 | 30,23 | -0,56% | 64.296,00 |
| 08.08.2025 | 30,50 | 30,53 | 30,30 | 30,40 | -0,33% | 126.637,00 |
| 07.08.2025 | 30,65 | 31,03 | 30,44 | 30,50 | 0,30% | 315.482,00 |
| 06.08.2025 | 30,08 | 30,46 | 30,02 | 30,41 | 1,47% | 150.136,00 |
| 05.08.2025 | 30,04 | 30,15 | 29,83 | 29,97 | 0,03% | 120.069,00 |
| 04.08.2025 | 30,09 | 30,09 | 29,89 | 29,96 | -0,38% | 116.629,00 |
| 01.08.2025 | 30,50 | 30,54 | 29,93 | 30,08 | -1,49% | 183.260,00 |
| 31.07.2025 | 31,06 | 31,19 | 30,19 | 30,53 | -2,52% | 199.097,00 |
| 30.07.2025 | 31,10 | 31,38 | 31,10 | 31,32 | 0,38% | 80.700,00 |
| 29.07.2025 | 31,88 | 31,92 | 31,19 | 31,20 | -2,32% | 146.572,00 |
| 28.07.2025 | 32,55 | 32,55 | 31,84 | 31,94 | -1,36% | 141.735,00 |
| 25.07.2025 | 32,31 | 32,43 | 32,07 | 32,38 | -0,15% | 181.196,00 |
| 24.07.2025 | 32,38 | 32,69 | 32,01 | 32,43 | 0,46% | 125.574,00 |
| 23.07.2025 | 32,39 | 32,52 | 32,08 | 32,28 | 0,69% | 92.585,00 |
| 22.07.2025 | 31,71 | 32,23 | 31,61 | 32,06 | 0,82% | 118.117,00 |
| 21.07.2025 | 31,82 | 31,87 | 31,68 | 31,80 | 0,44% | 95.871,00 |
| 18.07.2025 | 31,31 | 31,82 | 31,17 | 31,66 | 0,57% | 126.271,00 |
| 17.07.2025 | 30,76 | 31,52 | 30,61 | 31,48 | 4,11% | 141.986,00 |
| 16.07.2025 | 30,25 | 30,59 | 30,20 | 30,24 | -0,82% | 113.004,00 |
| 15.07.2025 | 30,58 | 30,77 | 30,43 | 30,49 | -0,23% | 61.971,00 |
| 14.07.2025 | 30,22 | 30,62 | 30,21 | 30,56 | 1,51% | 71.017,00 |
| 11.07.2025 | 30,73 | 30,73 | 29,99 | 30,11 | -1,78% | 235.125,00 |