£28,731
0,04%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.01.2025 | 28,92 | 28,92 | 28,48 | 28,73 | 0,05% | - |
22.01.2025 | 28,90 | 29,03 | 28,55 | 28,72 | -0,66% | 112.473,00 |
21.01.2025 | 28,93 | 29,24 | 28,91 | 28,91 | -0,99% | 86.005,00 |
20.01.2025 | 29,06 | 29,31 | 29,04 | 29,20 | -0,39% | 93.204,00 |
17.01.2025 | 29,12 | 29,43 | 28,85 | 29,32 | 1,40% | 139.224,00 |
16.01.2025 | 29,93 | 30,54 | 28,59 | 28,91 | -2,73% | 270.605,00 |
15.01.2025 | 28,68 | 29,76 | 28,63 | 29,72 | 4,50% | 196.584,00 |
14.01.2025 | 28,75 | 28,93 | 28,44 | 28,44 | -0,63% | 191.390,00 |
13.01.2025 | 28,54 | 28,64 | 28,13 | 28,62 | -0,38% | 112.684,00 |
10.01.2025 | 28,95 | 29,15 | 28,61 | 28,73 | -1,03% | 159.314,00 |
09.01.2025 | 29,00 | 29,08 | 28,42 | 29,03 | -0,07% | 120.935,00 |
08.01.2025 | 29,43 | 29,43 | 28,57 | 29,05 | -1,26% | 187.948,00 |
07.01.2025 | 29,59 | 29,65 | 29,15 | 29,42 | -1,08% | 86.106,00 |
06.01.2025 | 29,27 | 29,77 | 29,21 | 29,74 | 1,36% | 127.856,00 |
03.01.2025 | 29,96 | 30,14 | 29,26 | 29,34 | -2,33% | 165.703,00 |
02.01.2025 | 29,54 | 30,26 | 29,44 | 30,04 | 1,87% | 116.972,00 |
31.12.2024 | 29,28 | 29,58 | 29,26 | 29,49 | 0,20% | 11.599,00 |
30.12.2024 | 28,96 | 29,56 | 28,96 | 29,43 | 1,17% | 119.950,00 |
27.12.2024 | 29,49 | 29,53 | 29,03 | 29,09 | -1,36% | 57.015,00 |
24.12.2024 | 29,40 | 29,62 | 29,38 | 29,49 | 0,89% | 16.269,00 |
23.12.2024 | 28,95 | 29,23 | 28,86 | 29,23 | 0,45% | 58.656,00 |
20.12.2024 | 28,87 | 29,17 | 28,59 | 29,10 | 0,57% | 105.579,00 |
19.12.2024 | 28,72 | 29,00 | 28,49 | 28,94 | -0,60% | 106.312,00 |
18.12.2024 | 29,18 | 29,42 | 28,74 | 29,11 | -0,27% | 144.160,00 |
17.12.2024 | 29,20 | 29,35 | 29,12 | 29,19 | -0,71% | 90.490,00 |
16.12.2024 | 29,32 | 29,41 | 29,06 | 29,40 | -0,12% | 90.643,00 |
13.12.2024 | 29,43 | 29,60 | 29,36 | 29,44 | 0,15% | 117.691,00 |
12.12.2024 | 29,29 | 29,58 | 29,07 | 29,39 | 0,48% | 132.191,00 |
11.12.2024 | 29,11 | 29,33 | 28,95 | 29,25 | -0,07% | 139.312,00 |
10.12.2024 | 29,02 | 29,31 | 28,99 | 29,27 | 0,10% | 118.960,00 |
09.12.2024 | 29,83 | 29,83 | 29,08 | 29,24 | -1,98% | 191.855,00 |
06.12.2024 | 29,68 | 29,94 | 29,64 | 29,83 | 0,07% | 183.627,00 |
05.12.2024 | 28,74 | 29,81 | 28,74 | 29,81 | 3,67% | 185.259,00 |
04.12.2024 | 28,18 | 28,76 | 28,09 | 28,76 | 2,15% | 100.650,00 |
03.12.2024 | 28,24 | 28,45 | 28,10 | 28,15 | 0,04% | 118.816,00 |
02.12.2024 | 28,49 | 28,49 | 28,07 | 28,14 | -1,23% | 115.478,00 |
29.11.2024 | 28,26 | 28,50 | 28,19 | 28,49 | 0,49% | 84.304,00 |
28.11.2024 | 28,48 | 28,49 | 28,09 | 28,35 | -0,28% | 158.859,00 |
27.11.2024 | 28,65 | 28,68 | 28,36 | 28,43 | -1,35% | 99.974,00 |
26.11.2024 | 28,79 | 28,86 | 28,50 | 28,82 | -0,17% | 120.463,00 |
25.11.2024 | 29,16 | 29,16 | 28,12 | 28,87 | -0,31% | 194.794,00 |
22.11.2024 | 28,96 | 29,12 | 28,75 | 28,96 | -0,35% | 104.164,00 |
21.11.2024 | 29,11 | 29,11 | 28,61 | 29,06 | 0,87% | 144.429,00 |
20.11.2024 | 28,78 | 28,94 | 28,63 | 28,81 | 0,00% | 123.016,00 |
19.11.2024 | 29,32 | 29,34 | 28,51 | 28,81 | -1,03% | 119.732,00 |
18.11.2024 | 29,15 | 29,22 | 28,93 | 29,11 | 0,24% | 72.756,00 |
15.11.2024 | 29,05 | 29,28 | 28,68 | 29,04 | -1,26% | 176.607,00 |
14.11.2024 | 29,32 | 29,56 | 29,10 | 29,41 | 0,38% | 130.025,00 |
13.11.2024 | 29,76 | 29,82 | 28,78 | 29,30 | -1,97% | 81.012,00 |
12.11.2024 | 30,03 | 30,27 | 29,87 | 29,89 | -1,77% | 308.996,00 |
11.11.2024 | 30,50 | 30,71 | 30,42 | 30,43 | 0,23% | 189.341,00 |
08.11.2024 | 30,62 | 30,63 | 30,17 | 30,36 | -1,24% | 245.675,00 |
07.11.2024 | 31,02 | 31,04 | 30,69 | 30,74 | -0,03% | 214.943,00 |
06.11.2024 | 31,07 | 31,20 | 30,63 | 30,75 | 0,03% | 196.472,00 |
05.11.2024 | 30,84 | 31,02 | 30,74 | 30,74 | -0,10% | 162.780,00 |
04.11.2024 | 30,81 | 31,07 | 30,76 | 30,77 | 0,36% | 194.194,00 |
01.11.2024 | 30,13 | 30,77 | 29,95 | 30,66 | 1,76% | 310.889,00 |
31.10.2024 | 31,17 | 31,39 | 30,00 | 30,13 | -5,10% | 265.759,00 |
30.10.2024 | 32,01 | 32,35 | 31,65 | 31,75 | -0,94% | 247.134,00 |
29.10.2024 | 32,46 | 32,54 | 31,99 | 32,05 | -1,34% | 189.944,00 |
28.10.2024 | 32,98 | 33,06 | 32,49 | 32,49 | -0,99% | 131.075,00 |
25.10.2024 | 33,26 | 33,40 | 32,70 | 32,81 | -1,00% | 109.826,00 |
24.10.2024 | 32,99 | 33,44 | 32,98 | 33,14 | -0,17% | 227.927,00 |
23.10.2024 | 33,18 | 33,52 | 33,10 | 33,20 | 0,08% | 222.615,00 |
22.10.2024 | 32,73 | 33,18 | 32,61 | 33,17 | 0,91% | 148.826,00 |
21.10.2024 | 32,91 | 33,13 | 32,87 | 32,87 | -0,09% | 131.736,00 |
18.10.2024 | 32,50 | 32,93 | 32,36 | 32,90 | 0,92% | 154.227,00 |
17.10.2024 | 32,66 | 32,73 | 31,97 | 32,60 | 0,00% | 163.190,00 |
16.10.2024 | 30,71 | 32,76 | 30,70 | 32,60 | 5,07% | 305.499,00 |
15.10.2024 | 30,96 | 31,45 | 30,91 | 31,03 | 1,23% | 259.504,00 |
14.10.2024 | 30,88 | 30,88 | 30,57 | 30,65 | -1,13% | 78.611,00 |
11.10.2024 | 31,05 | 31,15 | 30,84 | 31,00 | 0,67% | 143.476,00 |
10.10.2024 | 31,56 | 31,66 | 30,50 | 30,80 | -3,22% | 160.767,00 |
09.10.2024 | 31,48 | 31,82 | 31,35 | 31,82 | 1,50% | 45.965,00 |
08.10.2024 | 31,13 | 31,47 | 31,07 | 31,35 | 0,19% | 54.363,00 |
07.10.2024 | 31,56 | 31,62 | 31,04 | 31,29 | -0,32% | 60.314,00 |
04.10.2024 | 31,41 | 31,59 | 31,32 | 31,39 | 0,06% | 60.740,00 |
03.10.2024 | 31,37 | 31,58 | 31,19 | 31,37 | 0,61% | 60.709,00 |
02.10.2024 | 31,53 | 31,56 | 30,92 | 31,18 | -1,14% | 93.985,00 |
01.10.2024 | 31,49 | 31,64 | 31,30 | 31,54 | 0,64% | 159.410,00 |
30.09.2024 | 31,93 | 32,00 | 31,32 | 31,34 | -2,43% | 64.640,00 |
27.09.2024 | 31,77 | 32,20 | 31,77 | 32,12 | 1,20% | 49.317,00 |
26.09.2024 | 31,92 | 32,22 | 31,64 | 31,74 | 0,35% | 63.240,00 |
25.09.2024 | 31,72 | 31,87 | 31,57 | 31,63 | -0,06% | 82.702,00 |
24.09.2024 | 31,47 | 31,71 | 31,37 | 31,65 | 0,64% | 59.208,00 |
23.09.2024 | 31,36 | 31,71 | 31,32 | 31,45 | -0,14% | 52.038,00 |
20.09.2024 | 31,40 | 31,61 | 31,28 | 31,50 | -0,77% | 81.529,00 |
19.09.2024 | 31,31 | 31,76 | 31,03 | 31,74 | 2,35% | 129.363,00 |
18.09.2024 | 31,09 | 31,25 | 30,90 | 31,01 | -0,86% | 117.749,00 |
17.09.2024 | 30,85 | 31,31 | 30,81 | 31,28 | 2,12% | 114.786,00 |
16.09.2024 | 30,68 | 30,86 | 30,63 | 30,63 | -0,87% | 53.743,00 |
13.09.2024 | 30,85 | 31,01 | 30,77 | 30,90 | 0,10% | 60.001,00 |
12.09.2024 | 30,84 | 30,96 | 30,65 | 30,87 | 0,85% | 119.987,00 |
11.09.2024 | 30,67 | 30,82 | 30,50 | 30,61 | 0,23% | 92.638,00 |
10.09.2024 | 30,52 | 30,78 | 30,37 | 30,54 | 0,13% | 104.842,00 |
09.09.2024 | 30,06 | 30,65 | 30,06 | 30,50 | 1,97% | 121.696,00 |
06.09.2024 | 30,11 | 30,26 | 29,84 | 29,91 | -0,43% | 162.152,00 |
05.09.2024 | 29,26 | 30,33 | 29,23 | 30,04 | 3,48% | 184.541,00 |
04.09.2024 | 28,85 | 29,06 | 28,64 | 29,03 | -0,21% | 115.241,00 |
03.09.2024 | 29,24 | 29,34 | 28,97 | 29,09 | -0,34% | 37.140,00 |