Whitbread PLC
[WKN: A0LGB1 | ISIN: GB00B1KJJ408]
Aktienkurse
£32,719 0,89%
Echtzeit-Aktienkurs Whitbread PLC
Bid: Ask:

Aktienkurse zur Whitbread PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
10.07.2025 30,07 30,65 29,96 30,65 2,78% 137.000,00
09.07.2025 29,57 30,07 29,43 29,82 1,26% 108.823,00
08.07.2025 29,18 29,48 29,11 29,45 0,68% 65.408,00
07.07.2025 29,31 29,59 29,24 29,25 -0,51% 68.734,00
04.07.2025 29,30 29,49 29,17 29,40 0,12% 60.950,00
03.07.2025 29,15 29,59 29,12 29,37 1,29% 57.325,00
02.07.2025 29,38 29,88 28,88 28,99 -0,26% 310.048,00
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