£29,259
-0,51%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2024 | 28,86 | 29,23 | 28,61 | 29,19 | 0,78% | 65.313,00 |
| 30.08.2024 | 29,34 | 29,37 | 28,85 | 28,97 | -1,68% | 111.531,00 |
| 29.08.2024 | 28,75 | 29,65 | 28,71 | 29,46 | 4,03% | 184.476,00 |
| 28.08.2024 | 28,96 | 28,96 | 28,32 | 28,32 | -2,28% | 108.376,00 |
| 27.08.2024 | 28,40 | 29,15 | 28,39 | 28,98 | 1,11% | 137.485,00 |
| 26.08.2024 | 28,64 | 28,73 | 28,62 | 28,66 | 0,75% | - |
| 23.08.2024 | 28,10 | 28,46 | 27,98 | 28,45 | 1,46% | 26.643,00 |
| 22.08.2024 | 27,86 | 28,13 | 27,80 | 28,04 | 0,86% | 130.481,00 |
| 21.08.2024 | 27,74 | 27,84 | 27,66 | 27,80 | 0,32% | 115.344,00 |
| 20.08.2024 | 28,19 | 28,39 | 27,71 | 27,71 | -2,02% | 97.782,00 |
| 19.08.2024 | 28,02 | 28,39 | 28,02 | 28,28 | 0,48% | 52.593,00 |
| 16.08.2024 | 28,52 | 28,52 | 28,08 | 28,15 | -0,99% | 103.485,00 |
| 15.08.2024 | 28,22 | 28,62 | 28,03 | 28,43 | 1,08% | 61.833,00 |
| 14.08.2024 | 28,19 | 28,49 | 28,11 | 28,12 | 0,14% | 71.104,00 |
| 13.08.2024 | 28,12 | 28,24 | 27,90 | 28,08 | -0,21% | 102.507,00 |
| 12.08.2024 | 28,69 | 28,78 | 28,05 | 28,14 | -1,37% | 76.210,00 |
| 09.08.2024 | 28,15 | 28,56 | 28,15 | 28,53 | 1,10% | 93.178,00 |
| 08.08.2024 | 28,03 | 28,27 | 27,99 | 28,22 | -0,04% | 125.599,00 |
| 07.08.2024 | 28,47 | 28,70 | 28,23 | 28,23 | 0,32% | 101.288,00 |
| 06.08.2024 | 28,31 | 28,33 | 27,64 | 28,14 | 0,63% | 94.866,00 |
| 05.08.2024 | 27,40 | 28,06 | 27,22 | 27,97 | -0,59% | 164.183,00 |
| 02.08.2024 | 28,60 | 28,90 | 27,98 | 28,13 | -3,03% | 135.820,00 |
| 01.08.2024 | 29,17 | 29,58 | 28,84 | 29,01 | 0,00% | 159.911,00 |
| 31.07.2024 | 28,97 | 29,23 | 28,87 | 29,01 | 0,66% | 108.132,00 |
| 30.07.2024 | 28,55 | 28,88 | 28,55 | 28,82 | 0,98% | 73.263,00 |
| 29.07.2024 | 29,12 | 29,12 | 28,54 | 28,54 | -1,31% | 61.266,00 |
| 26.07.2024 | 28,70 | 28,93 | 28,46 | 28,92 | 1,33% | 57.878,00 |
| 25.07.2024 | 28,39 | 28,58 | 27,97 | 28,54 | 0,18% | 123.249,00 |
| 24.07.2024 | 28,49 | 28,84 | 28,30 | 28,49 | -0,61% | 141.348,00 |
| 23.07.2024 | 28,56 | 28,90 | 28,47 | 28,67 | 0,09% | 122.939,00 |
| 22.07.2024 | 28,97 | 29,00 | 28,51 | 28,64 | -0,93% | 177.559,00 |
| 19.07.2024 | 28,98 | 29,15 | 28,67 | 28,91 | -1,20% | 86.759,00 |
| 18.07.2024 | 29,42 | 29,43 | 29,16 | 29,26 | -0,20% | 50.510,00 |
| 17.07.2024 | 29,20 | 29,39 | 28,98 | 29,32 | 0,21% | 120.865,00 |
| 16.07.2024 | 29,32 | 29,33 | 29,00 | 29,26 | 0,00% | 89.764,00 |
| 15.07.2024 | 29,24 | 29,37 | 29,03 | 29,26 | -0,61% | 66.164,00 |
| 12.07.2024 | 29,51 | 29,55 | 29,07 | 29,44 | 0,44% | 56.456,00 |
| 11.07.2024 | 29,35 | 29,39 | 29,01 | 29,31 | 0,00% | 115.495,00 |
| 10.07.2024 | 29,37 | 29,43 | 28,95 | 29,31 | 1,14% | 183.045,00 |
| 09.07.2024 | 29,32 | 29,51 | 28,92 | 28,98 | -1,08% | 169.033,00 |
| 08.07.2024 | 29,35 | 29,84 | 29,27 | 29,30 | -0,88% | 88.010,00 |
| 05.07.2024 | 30,19 | 30,45 | 29,53 | 29,56 | -1,68% | 86.684,00 |
| 04.07.2024 | 29,57 | 30,07 | 29,56 | 30,06 | 1,69% | 111.284,00 |
| 03.07.2024 | 29,49 | 29,81 | 29,37 | 29,56 | 1,20% | 159.322,00 |
| 02.07.2024 | 29,33 | 29,42 | 28,81 | 29,21 | -1,62% | 142.408,00 |
| 01.07.2024 | 29,97 | 30,11 | 29,67 | 29,69 | -0,30% | 216.083,00 |