£29,510
1,53%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 29,43 | 30,08 | 29,42 | 29,51 | 1,53% | - |
| 01.07.2025 | 28,35 | 29,14 | 28,29 | 29,07 | 2,96% | 201.016,00 |
| 30.06.2025 | 28,29 | 28,36 | 28,18 | 28,23 | -0,04% | 128.603,00 |
| 27.06.2025 | 27,90 | 28,29 | 27,87 | 28,24 | 1,80% | 96.228,00 |
| 26.06.2025 | 27,60 | 27,76 | 27,52 | 27,74 | 0,65% | 44.306,00 |
| 25.06.2025 | 27,62 | 27,83 | 27,49 | 27,56 | -0,51% | 102.060,00 |
| 24.06.2025 | 27,84 | 28,12 | 27,67 | 27,70 | 1,54% | 100.395,00 |
| 23.06.2025 | 27,55 | 27,78 | 27,18 | 27,28 | -1,52% | 103.300,00 |
| 20.06.2025 | 27,68 | 27,91 | 27,63 | 27,70 | 0,44% | 125.857,00 |
| 19.06.2025 | 27,65 | 27,80 | 27,08 | 27,58 | -1,15% | 204.873,00 |
| 18.06.2025 | 27,89 | 28,14 | 27,79 | 27,90 | 0,36% | 207.276,00 |
| 17.06.2025 | 28,29 | 28,29 | 27,78 | 27,80 | -1,38% | 149.363,00 |
| 16.06.2025 | 27,96 | 28,37 | 27,52 | 28,19 | 1,11% | 95.712,00 |
| 13.06.2025 | 27,88 | 27,97 | 27,66 | 27,88 | -1,48% | 124.546,00 |
| 12.06.2025 | 28,76 | 28,76 | 28,24 | 28,30 | -2,04% | 144.616,00 |
| 11.06.2025 | 28,99 | 29,11 | 28,89 | 28,89 | -0,48% | 106.037,00 |
| 10.06.2025 | 28,80 | 29,05 | 28,71 | 29,03 | 1,40% | 113.762,00 |
| 09.06.2025 | 28,56 | 28,64 | 28,42 | 28,63 | 0,46% | 86.316,00 |
| 06.06.2025 | 28,47 | 28,70 | 28,41 | 28,50 | 0,46% | 83.090,00 |
| 05.06.2025 | 28,77 | 28,77 | 28,17 | 28,37 | -1,80% | 79.861,00 |
| 04.06.2025 | 28,98 | 29,14 | 28,89 | 28,89 | 0,00% | 79.184,00 |
| 03.06.2025 | 28,86 | 28,89 | 28,53 | 28,89 | 0,63% | 117.257,00 |
| 02.06.2025 | 28,77 | 29,02 | 28,61 | 28,71 | -1,10% | 123.248,00 |
| 30.05.2025 | 28,60 | 29,13 | 28,59 | 29,03 | 1,75% | 169.081,00 |
| 29.05.2025 | 28,47 | 28,67 | 28,19 | 28,53 | 0,63% | 81.722,00 |
| 28.05.2025 | 28,55 | 28,55 | 28,28 | 28,35 | -0,60% | 110.814,00 |
| 27.05.2025 | 28,25 | 28,60 | 28,19 | 28,52 | 0,18% | 117.722,00 |
| 26.05.2025 | 28,62 | 28,66 | 28,44 | 28,47 | 1,64% | - |
| 23.05.2025 | 27,99 | 28,31 | 27,73 | 28,01 | 0,39% | 202.475,00 |
| 22.05.2025 | 27,99 | 28,15 | 27,85 | 27,90 | -3,16% | 199.427,00 |
| 21.05.2025 | 28,73 | 29,06 | 28,73 | 28,81 | -0,66% | 144.592,00 |
| 20.05.2025 | 28,42 | 29,14 | 28,42 | 29,00 | 2,04% | 128.394,00 |
| 19.05.2025 | 28,33 | 28,42 | 28,04 | 28,42 | 0,82% | 86.697,00 |
| 16.05.2025 | 28,31 | 28,36 | 27,94 | 28,19 | -0,49% | 66.801,00 |
| 15.05.2025 | 28,33 | 28,47 | 27,40 | 28,33 | -0,70% | 198.567,00 |
| 14.05.2025 | 28,50 | 28,59 | 28,15 | 28,53 | 0,00% | 111.744,00 |
| 13.05.2025 | 28,29 | 28,56 | 28,19 | 28,53 | 0,85% | 82.320,00 |
| 12.05.2025 | 28,51 | 28,70 | 28,25 | 28,29 | 0,46% | 132.112,00 |
| 09.05.2025 | 28,30 | 28,42 | 27,94 | 28,16 | -0,25% | 134.929,00 |
| 08.05.2025 | 27,69 | 28,48 | 27,63 | 28,23 | 3,03% | 356.995,00 |
| 07.05.2025 | 27,38 | 27,43 | 27,14 | 27,40 | 0,26% | 122.286,00 |
| 06.05.2025 | 27,09 | 27,38 | 27,04 | 27,33 | -0,40% | 168.351,00 |
| 05.05.2025 | 27,28 | 27,46 | 27,25 | 27,44 | 1,14% | - |
| 02.05.2025 | 27,52 | 27,90 | 26,74 | 27,13 | -1,27% | 142.914,00 |
| 01.05.2025 | 27,54 | 27,58 | 26,45 | 27,48 | 5,98% | 121.655,00 |
| 30.04.2025 | 25,57 | 25,93 | 25,48 | 25,93 | 2,13% | 143.037,00 |
| 29.04.2025 | 25,50 | 25,69 | 25,36 | 25,39 | -0,08% | 128.752,00 |
| 28.04.2025 | 25,49 | 25,67 | 25,38 | 25,41 | 0,47% | 112.540,00 |
| 25.04.2025 | 25,41 | 25,57 | 25,17 | 25,29 | 0,20% | 105.356,00 |
| 24.04.2025 | 25,52 | 25,58 | 25,17 | 25,24 | -1,37% | 136.439,00 |
| 23.04.2025 | 25,59 | 25,88 | 25,50 | 25,59 | 0,71% | 132.908,00 |
| 22.04.2025 | 25,43 | 25,46 | 25,14 | 25,41 | -0,20% | 71.462,00 |
| 17.04.2025 | 25,18 | 25,52 | 25,02 | 25,46 | 0,73% | 38.733,00 |
| 16.04.2025 | 25,23 | 25,29 | 24,91 | 25,28 | 0,14% | 85.504,00 |
| 15.04.2025 | 25,10 | 25,35 | 25,10 | 25,24 | 0,80% | 100.203,00 |
| 14.04.2025 | 25,17 | 25,37 | 24,99 | 25,04 | 0,32% | 122.453,00 |
| 11.04.2025 | 24,84 | 25,11 | 24,35 | 24,96 | 1,92% | 153.917,00 |
| 10.04.2025 | 25,21 | 25,43 | 24,43 | 24,49 | 2,94% | 203.406,00 |
| 09.04.2025 | 23,91 | 24,19 | 23,58 | 23,79 | -1,65% | 119.108,00 |
| 08.04.2025 | 23,85 | 24,48 | 23,69 | 24,19 | 2,11% | 136.703,00 |
| 07.04.2025 | 23,06 | 24,80 | 22,71 | 23,69 | -2,27% | 228.266,00 |
| 04.04.2025 | 24,50 | 25,02 | 23,87 | 24,24 | -1,46% | 191.606,00 |
| 03.04.2025 | 24,50 | 24,93 | 24,43 | 24,60 | -1,40% | 167.821,00 |
| 02.04.2025 | 24,57 | 24,95 | 24,53 | 24,95 | 1,46% | 103.196,00 |
| 01.04.2025 | 24,72 | 24,86 | 24,51 | 24,59 | 0,41% | 84.798,00 |
| 31.03.2025 | 24,56 | 24,56 | 23,95 | 24,49 | -1,57% | 150.235,00 |
| 28.03.2025 | 24,97 | 25,30 | 24,86 | 24,88 | -0,44% | 98.878,00 |
| 27.03.2025 | 25,23 | 25,27 | 24,79 | 24,99 | -2,00% | 155.627,00 |
| 26.03.2025 | 25,70 | 25,85 | 25,30 | 25,50 | -0,70% | 109.586,00 |
| 25.03.2025 | 25,56 | 25,85 | 25,47 | 25,68 | 0,92% | 95.369,00 |
| 24.03.2025 | 25,91 | 25,91 | 25,38 | 25,45 | -0,76% | 58.476,00 |
| 21.03.2025 | 25,87 | 25,97 | 25,33 | 25,64 | -2,25% | 154.978,00 |
| 20.03.2025 | 26,05 | 26,40 | 26,05 | 26,23 | 1,08% | 181.447,00 |
| 19.03.2025 | 25,49 | 26,05 | 25,40 | 25,95 | 1,13% | 171.639,00 |
| 18.03.2025 | 25,51 | 25,78 | 25,42 | 25,66 | 0,98% | 94.347,00 |
| 17.03.2025 | 25,01 | 25,46 | 24,93 | 25,41 | 2,01% | 73.896,00 |
| 14.03.2025 | 24,75 | 25,08 | 24,66 | 24,91 | 0,65% | 91.098,00 |
| 13.03.2025 | 25,20 | 25,20 | 24,65 | 24,75 | -2,41% | 143.071,00 |
| 12.03.2025 | 25,86 | 25,86 | 25,19 | 25,36 | -1,90% | 81.133,00 |
| 11.03.2025 | 25,94 | 26,10 | 25,43 | 25,85 | -0,50% | 234.428,00 |
| 10.03.2025 | 25,34 | 26,22 | 25,14 | 25,98 | 3,38% | 144.399,00 |
| 07.03.2025 | 24,84 | 25,20 | 24,61 | 25,13 | -0,71% | 146.599,00 |
| 06.03.2025 | 25,63 | 25,77 | 24,97 | 25,31 | -0,63% | 110.441,00 |
| 05.03.2025 | 25,32 | 26,30 | 25,25 | 25,47 | 0,83% | 124.225,00 |
| 04.03.2025 | 26,14 | 26,35 | 25,22 | 25,26 | -5,07% | 296.309,00 |
| 03.03.2025 | 26,68 | 26,89 | 26,61 | 26,61 | -0,30% | 100.218,00 |
| 28.02.2025 | 26,58 | 26,78 | 26,51 | 26,69 | 0,23% | 140.158,00 |
| 27.02.2025 | 26,82 | 26,90 | 26,48 | 26,63 | -1,48% | 117.705,00 |
| 26.02.2025 | 26,46 | 27,06 | 26,44 | 27,03 | 2,50% | 126.639,00 |
| 25.02.2025 | 26,56 | 26,62 | 26,33 | 26,37 | -1,01% | 215.120,00 |
| 24.02.2025 | 26,55 | 26,82 | 26,44 | 26,64 | 0,26% | 46.312,00 |
| 21.02.2025 | 26,25 | 26,72 | 26,13 | 26,57 | 1,30% | 126.447,00 |
| 20.02.2025 | 26,25 | 26,44 | 26,02 | 26,23 | -0,11% | 68.091,00 |
| 19.02.2025 | 26,65 | 26,71 | 26,17 | 26,26 | -1,83% | 134.269,00 |
| 18.02.2025 | 26,78 | 26,86 | 26,63 | 26,75 | -0,19% | 152.906,00 |
| 17.02.2025 | 26,75 | 26,87 | 26,43 | 26,80 | 0,15% | 79.909,00 |
| 14.02.2025 | 26,70 | 26,83 | 26,36 | 26,76 | 0,45% | 104.507,00 |
| 13.02.2025 | 27,75 | 27,75 | 26,64 | 26,64 | -2,92% | 200.489,00 |
| 12.02.2025 | 27,48 | 27,74 | 27,39 | 27,44 | -0,11% | 151.086,00 |
| 11.02.2025 | 28,05 | 28,05 | 27,05 | 27,47 | -2,59% | 139.749,00 |