£27,210
1,08%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 27,08 | 27,54 | 27,08 | 27,16 | 0,88% | - |
| 16.02.2026 | 27,07 | 27,50 | 26,92 | 26,92 | 0,22% | 150.320,00 |
| 13.02.2026 | 27,09 | 27,36 | 26,86 | 26,86 | -1,43% | 157.192,00 |
| 12.02.2026 | 27,18 | 27,61 | 27,01 | 27,25 | 0,89% | 318.427,00 |
| 11.02.2026 | 27,27 | 27,41 | 27,01 | 27,01 | -0,99% | 310.430,00 |
| 10.02.2026 | 26,92 | 27,28 | 26,86 | 27,28 | 1,60% | 193.384,00 |
| 09.02.2026 | 27,12 | 27,15 | 26,47 | 26,85 | -0,92% | 226.540,00 |
| 06.02.2026 | 27,01 | 27,30 | 26,72 | 27,10 | -0,51% | 138.668,00 |
| 05.02.2026 | 27,63 | 27,70 | 27,04 | 27,24 | -1,63% | 163.017,00 |
| 04.02.2026 | 26,86 | 28,20 | 26,86 | 27,69 | 2,98% | 173.766,00 |
| 03.02.2026 | 27,59 | 27,60 | 26,88 | 26,89 | -2,43% | 156.544,00 |
| 02.02.2026 | 27,16 | 27,66 | 26,83 | 27,56 | 1,42% | 99.202,00 |
| 30.01.2026 | 27,13 | 27,26 | 26,78 | 27,18 | -0,68% | 147.567,00 |
| 29.01.2026 | 27,51 | 27,71 | 27,27 | 27,36 | -0,47% | 114.296,00 |
| 28.01.2026 | 27,75 | 27,86 | 27,44 | 27,49 | -1,12% | 78.596,00 |
| 27.01.2026 | 27,78 | 29,07 | 27,57 | 27,80 | 0,14% | 465.342,00 |
| 26.01.2026 | 27,59 | 27,97 | 27,52 | 27,76 | 1,20% | 101.066,00 |
| 23.01.2026 | 27,42 | 27,73 | 27,34 | 27,43 | -0,29% | 165.931,00 |
| 22.01.2026 | 27,53 | 27,84 | 27,42 | 27,51 | 0,75% | 238.720,00 |
| 21.01.2026 | 27,55 | 27,69 | 27,06 | 27,31 | -0,78% | 155.499,00 |
| 20.01.2026 | 27,61 | 27,78 | 27,27 | 27,52 | -0,79% | 174.775,00 |
| 19.01.2026 | 27,88 | 28,14 | 27,61 | 27,74 | -0,27% | 154.880,00 |
| 16.01.2026 | 28,07 | 28,09 | 27,70 | 27,82 | 0,05% | 152.923,00 |
| 15.01.2026 | 27,88 | 28,01 | 27,57 | 27,80 | 0,36% | 180.954,00 |
| 14.01.2026 | 27,65 | 28,17 | 27,45 | 27,70 | 0,40% | 171.673,00 |
| 13.01.2026 | 27,36 | 27,67 | 26,73 | 27,59 | 6,77% | 486.025,00 |
| 12.01.2026 | 26,22 | 26,22 | 25,73 | 25,84 | -1,41% | 211.789,00 |
| 09.01.2026 | 26,04 | 26,34 | 25,96 | 26,21 | 0,11% | 202.112,00 |
| 08.01.2026 | 25,44 | 26,28 | 25,39 | 26,18 | 2,15% | 215.667,00 |
| 07.01.2026 | 25,37 | 25,63 | 25,10 | 25,63 | 0,71% | 159.539,00 |
| 06.01.2026 | 24,94 | 25,75 | 24,85 | 25,45 | 1,80% | 174.533,00 |
| 05.01.2026 | 25,30 | 25,82 | 25,00 | 25,00 | -1,73% | 170.229,00 |
| 02.01.2026 | 25,52 | 25,69 | 25,22 | 25,44 | 0,04% | 89.640,00 |
| 31.12.2025 | 25,52 | 25,61 | 25,34 | 25,43 | -0,33% | 30.723,00 |
| 30.12.2025 | 25,32 | 25,52 | 25,32 | 25,52 | 0,37% | 60.454,00 |
| 29.12.2025 | 25,55 | 25,67 | 25,42 | 25,42 | -0,31% | 67.519,00 |
| 24.12.2025 | 25,35 | 25,60 | 25,35 | 25,50 | -0,20% | 19.609,00 |
| 23.12.2025 | 25,70 | 25,83 | 25,49 | 25,55 | 0,12% | 192.273,00 |
| 22.12.2025 | 25,35 | 25,56 | 25,17 | 25,52 | -1,12% | 243.326,00 |
| 19.12.2025 | 25,95 | 26,01 | 25,38 | 25,81 | -0,69% | 384.475,00 |
| 18.12.2025 | 24,35 | 26,05 | 24,33 | 25,99 | 6,30% | 559.352,00 |
| 17.12.2025 | 24,20 | 24,49 | 24,10 | 24,45 | 1,20% | 227.907,00 |
| 16.12.2025 | 24,03 | 24,45 | 24,02 | 24,16 | 0,83% | 179.787,00 |
| 15.12.2025 | 23,62 | 24,04 | 23,41 | 23,96 | 1,57% | 330.186,00 |
| 12.12.2025 | 23,82 | 23,96 | 23,44 | 23,59 | -1,91% | 228.521,00 |
| 11.12.2025 | 23,32 | 24,09 | 23,30 | 24,05 | 3,00% | 262.483,00 |
| 10.12.2025 | 23,48 | 23,64 | 23,30 | 23,35 | -1,10% | 124.992,00 |
| 09.12.2025 | 23,52 | 23,91 | 23,45 | 23,61 | -0,08% | 170.549,00 |
| 08.12.2025 | 23,84 | 23,99 | 23,55 | 23,63 | -1,46% | 159.875,00 |
| 05.12.2025 | 23,79 | 24,07 | 23,60 | 23,98 | 0,17% | 246.087,00 |
| 04.12.2025 | 23,73 | 24,37 | 23,56 | 23,94 | 1,01% | 242.355,00 |
| 03.12.2025 | 23,90 | 24,30 | 23,70 | 23,70 | -1,37% | 359.496,00 |
| 02.12.2025 | 24,44 | 24,59 | 24,03 | 24,03 | -3,03% | 510.501,00 |
| 01.12.2025 | 24,59 | 25,43 | 24,38 | 24,78 | -0,56% | 498.394,00 |
| 28.11.2025 | 26,71 | 27,04 | 24,90 | 24,92 | -11,85% | 853.779,00 |
| 27.11.2025 | 28,31 | 28,57 | 28,16 | 28,27 | -0,35% | 154.225,00 |
| 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 |