WHITBREAD LS -,76797385
[WKN: A0LGB1 | ISIN: GB00B1KJJ408]
Aktienkurse
£29,233 3,55%
Echtzeit-Aktienkurs WHITBREAD LS -,76797385
Bid: Ask:

Aktienkurse zur WHITBREAD LS -,76797385 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
10.02.2025 28,02 28,24 27,91 28,20 1,48% 98.367,00