£25,438
0,27%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 25,64 | 25,64 | 25,35 | 25,38 | 0,03% | - |
| 30.07.2026 | 25,19 | 25,72 | 25,13 | 25,37 | 0,28% | 120.427,00 |
| 29.07.2026 | 25,25 | 25,34 | 25,03 | 25,30 | 0,56% | 86.807,00 |
| 28.07.2026 | 24,88 | 25,21 | 24,88 | 25,16 | 2,03% | 137.853,00 |
| 27.07.2026 | 24,90 | 25,19 | 24,64 | 24,66 | 1,09% | 160.837,00 |
| 24.07.2026 | 23,87 | 24,42 | 23,87 | 24,40 | 2,29% | 283.601,00 |
| 23.07.2026 | 24,24 | 24,31 | 23,61 | 23,85 | -2,57% | 172.012,00 |
| 22.07.2026 | 23,81 | 24,57 | 23,61 | 24,48 | 1,66% | 146.289,00 |
| 21.07.2026 | 23,90 | 24,35 | 23,79 | 24,08 | 0,08% | 230.457,00 |
| 20.07.2026 | 23,74 | 24,36 | 23,74 | 24,06 | 0,80% | 150.467,00 |
| 17.07.2026 | 23,69 | 24,03 | 23,69 | 23,87 | 0,29% | 156.087,00 |
| 16.07.2026 | 23,31 | 23,84 | 23,17 | 23,80 | 2,01% | 189.468,00 |
| 15.07.2026 | 22,85 | 23,36 | 22,81 | 23,33 | 1,92% | 141.182,00 |
| 14.07.2026 | 22,68 | 22,95 | 22,56 | 22,89 | -0,99% | 184.879,00 |
| 13.07.2026 | 23,38 | 23,39 | 22,99 | 23,12 | -1,15% | 138.599,00 |
| 10.07.2026 | 23,28 | 23,48 | 23,19 | 23,39 | 0,30% | 108.277,00 |
| 09.07.2026 | 23,30 | 23,38 | 23,00 | 23,32 | 0,78% | 102.948,00 |
| 08.07.2026 | 23,77 | 23,77 | 23,08 | 23,14 | -2,67% | 146.822,00 |
| 07.07.2026 | 23,58 | 23,88 | 23,53 | 23,78 | 0,61% | 121.297,00 |
| 06.07.2026 | 24,10 | 24,28 | 23,43 | 23,63 | -2,07% | 78.077,00 |
| 03.07.2026 | 24,12 | 24,26 | 23,67 | 24,13 | 0,86% | 103.946,00 |
| 02.07.2026 | 23,71 | 24,00 | 23,67 | 23,93 | 1,08% | 127.414,00 |
| 01.07.2026 | 23,97 | 23,97 | 23,43 | 23,67 | -1,40% | 167.163,00 |
| 30.06.2026 | 24,00 | 24,37 | 23,97 | 24,01 | -0,81% | 157.065,00 |
| 29.06.2026 | 24,46 | 24,50 | 24,04 | 24,20 | -1,16% | 97.200,00 |
| 26.06.2026 | 25,15 | 25,19 | 24,29 | 24,49 | -3,05% | 181.334,00 |
| 25.06.2026 | 25,54 | 25,85 | 25,26 | 25,26 | -0,53% | 200.751,00 |
| 24.06.2026 | 24,49 | 25,50 | 24,49 | 25,39 | 3,65% | 205.859,00 |
| 23.06.2026 | 24,33 | 24,60 | 24,26 | 24,50 | -0,39% | 200.130,00 |
| 22.06.2026 | 23,91 | 24,66 | 23,83 | 24,59 | 3,23% | 581.123,00 |
| 19.06.2026 | 24,13 | 24,13 | 23,69 | 23,82 | -1,26% | 132.024,00 |
| 18.06.2026 | 24,19 | 24,48 | 23,54 | 24,13 | 0,19% | 371.990,00 |
| 17.06.2026 | 24,29 | 24,29 | 23,88 | 24,08 | -0,12% | 190.372,00 |
| 16.06.2026 | 23,88 | 24,21 | 23,88 | 24,11 | 0,84% | 212.093,00 |
| 15.06.2026 | 24,08 | 24,53 | 23,89 | 23,91 | -0,13% | 200.440,00 |
| 12.06.2026 | 23,72 | 24,10 | 23,69 | 23,94 | 3,37% | 168.077,00 |
| 11.06.2026 | 23,21 | 23,50 | 23,05 | 23,16 | -1,11% | 97.518,00 |
| 10.06.2026 | 23,47 | 23,59 | 23,20 | 23,42 | -0,13% | 70.395,00 |
| 09.06.2026 | 23,26 | 23,73 | 23,17 | 23,45 | -0,15% | 161.307,00 |
| 08.06.2026 | 23,26 | 23,81 | 23,26 | 23,49 | -0,38% | 110.517,00 |
| 05.06.2026 | 23,84 | 24,07 | 23,58 | 23,58 | -0,65% | 85.527,00 |
| 04.06.2026 | 23,52 | 24,00 | 23,52 | 23,73 | 1,19% | 122.706,00 |
| 03.06.2026 | 23,03 | 23,65 | 22,98 | 23,45 | 2,69% | 112.415,00 |
| 02.06.2026 | 23,02 | 23,35 | 22,72 | 22,84 | -0,95% | 179.855,00 |
| 01.06.2026 | 23,44 | 23,56 | 22,82 | 23,06 | -2,60% | 172.848,00 |
| 29.05.2026 | 23,71 | 23,96 | 23,48 | 23,67 | -0,13% | 509.544,00 |
| 28.05.2026 | 24,03 | 24,03 | 23,46 | 23,70 | -2,07% | 202.067,00 |
| 27.05.2026 | 24,24 | 24,60 | 24,11 | 24,20 | 0,56% | 249.190,00 |
| 26.05.2026 | 23,87 | 24,32 | 23,74 | 24,07 | -1,76% | 284.627,00 |
| 25.05.2026 | 24,20 | 24,52 | 24,17 | 24,50 | 2,75% | - |
| 22.05.2026 | 23,90 | 24,38 | 23,81 | 23,84 | 0,25% | 326.994,00 |
| 21.05.2026 | 23,62 | 23,99 | 23,35 | 23,78 | -1,08% | 193.495,00 |
| 20.05.2026 | 23,35 | 24,26 | 23,12 | 24,04 | 2,87% | 209.981,00 |
| 19.05.2026 | 23,56 | 23,70 | 23,11 | 23,37 | 0,30% | 214.895,00 |
| 18.05.2026 | 22,78 | 23,94 | 22,46 | 23,30 | 1,70% | 359.418,00 |
| 15.05.2026 | 23,17 | 23,17 | 22,62 | 22,91 | -1,86% | 217.564,00 |
| 14.05.2026 | 22,82 | 23,37 | 22,80 | 23,35 | 2,21% | 127.653,00 |
| 13.05.2026 | 22,56 | 22,96 | 22,38 | 22,84 | 0,09% | 302.464,00 |
| 12.05.2026 | 22,95 | 23,08 | 22,58 | 22,82 | -2,40% | 243.080,00 |
| 11.05.2026 | 24,11 | 24,22 | 23,25 | 23,38 | -2,16% | 237.129,00 |
| 08.05.2026 | 23,04 | 24,10 | 22,95 | 23,90 | 2,38% | 270.242,00 |
| 07.05.2026 | 23,52 | 23,83 | 23,18 | 23,34 | -1,23% | 212.848,00 |
| 06.05.2026 | 22,84 | 23,67 | 22,75 | 23,63 | 3,62% | 338.204,00 |
| 05.05.2026 | 22,42 | 22,91 | 22,42 | 22,81 | 0,46% | 348.680,00 |
| 04.05.2026 | 22,98 | 23,06 | 22,66 | 22,70 | -1,73% | - |
| 01.05.2026 | 22,16 | 23,33 | 22,12 | 23,10 | 2,48% | 147.382,00 |
| 30.04.2026 | 21,70 | 23,29 | 20,99 | 22,54 | -5,75% | 755.988,00 |
| 29.04.2026 | 23,95 | 24,05 | 23,62 | 23,92 | -1,12% | 228.599,00 |
| 28.04.2026 | 24,60 | 24,63 | 23,95 | 24,19 | -2,05% | 142.042,00 |
| 27.04.2026 | 25,31 | 25,46 | 24,62 | 24,69 | 0,06% | 264.482,00 |
| 24.04.2026 | 24,21 | 24,78 | 24,13 | 24,68 | 1,00% | 124.593,00 |
| 23.04.2026 | 24,36 | 24,55 | 24,06 | 24,43 | -0,45% | 174.607,00 |
| 22.04.2026 | 24,66 | 24,66 | 24,30 | 24,54 | -0,69% | 156.617,00 |
| 21.04.2026 | 25,20 | 25,34 | 24,68 | 24,71 | -1,57% | 106.232,00 |
| 20.04.2026 | 25,46 | 25,46 | 25,07 | 25,11 | -1,99% | 172.598,00 |
| 17.04.2026 | 25,22 | 25,78 | 24,95 | 25,62 | 2,62% | 240.996,00 |
| 16.04.2026 | 25,08 | 25,41 | 24,90 | 24,96 | -0,14% | 234.259,00 |
| 15.04.2026 | 25,31 | 25,31 | 24,62 | 25,00 | -0,34% | 147.421,00 |
| 14.04.2026 | 25,01 | 25,21 | 24,91 | 25,08 | 1,13% | 151.961,00 |
| 13.04.2026 | 24,77 | 24,83 | 24,34 | 24,80 | -0,48% | 168.013,00 |
| 10.04.2026 | 24,64 | 25,12 | 24,53 | 24,92 | 1,47% | 127.511,00 |
| 09.04.2026 | 24,66 | 24,71 | 24,28 | 24,56 | -1,29% | 151.988,00 |
| 08.04.2026 | 25,21 | 25,60 | 24,80 | 24,88 | 3,07% | 382.094,00 |
| 07.04.2026 | 23,72 | 24,41 | 23,54 | 24,14 | 1,05% | 419.636,00 |
| 02.04.2026 | 23,24 | 24,01 | 23,14 | 23,89 | 1,92% | 126.893,00 |
| 01.04.2026 | 23,37 | 23,74 | 23,13 | 23,44 | 2,36% | 182.847,00 |
| 31.03.2026 | 22,90 | 23,27 | 22,88 | 22,90 | 0,04% | 152.828,00 |
| 30.03.2026 | 22,47 | 22,92 | 22,17 | 22,89 | 1,55% | 229.498,00 |
| 27.03.2026 | 23,10 | 23,16 | 22,49 | 22,54 | -2,47% | 192.323,00 |
| 26.03.2026 | 23,23 | 23,31 | 22,97 | 23,11 | -0,90% | 165.476,00 |
| 25.03.2026 | 23,33 | 23,60 | 23,17 | 23,32 | 0,13% | 256.165,00 |
| 24.03.2026 | 23,37 | 23,44 | 23,00 | 23,29 | 0,06% | 160.090,00 |
| 23.03.2026 | 22,57 | 23,75 | 22,57 | 23,28 | 1,68% | 410.980,00 |
| 20.03.2026 | 23,40 | 23,49 | 22,88 | 22,89 | -1,08% | 231.202,00 |
| 19.03.2026 | 23,53 | 23,53 | 22,85 | 23,14 | -3,06% | 317.604,00 |
| 18.03.2026 | 23,97 | 24,11 | 23,79 | 23,87 | 0,29% | 112.403,00 |
| 17.03.2026 | 23,61 | 24,09 | 23,34 | 23,80 | 0,25% | 133.179,00 |
| 16.03.2026 | 23,66 | 23,83 | 23,47 | 23,74 | 1,22% | 119.498,00 |
| 13.03.2026 | 23,58 | 23,76 | 23,28 | 23,46 | -1,96% | 207.369,00 |
| 12.03.2026 | 24,24 | 24,26 | 23,77 | 23,93 | -1,42% | 163.190,00 |