39,080€
2,73%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,42 | 39,59 | 38,41 | 39,26 | 2,04% | - |
27.03.2024 | 37,58 | 38,83 | 37,58 | 38,47 | 0,12% | - |
26.03.2024 | 37,70 | 38,67 | 37,70 | 38,43 | -0,27% | - |
25.03.2024 | 38,60 | 38,75 | 38,36 | 38,53 | -0,34% | - |
22.03.2024 | 37,61 | 38,74 | 37,61 | 38,66 | 0,60% | - |
21.03.2024 | 36,75 | 39,04 | 36,75 | 38,43 | 2,23% | - |
20.03.2024 | 37,62 | 37,74 | 37,25 | 37,59 | -0,27% | - |
19.03.2024 | 37,72 | 37,98 | 37,62 | 37,69 | -0,32% | - |
18.03.2024 | 37,76 | 38,16 | 37,74 | 37,81 | 0,00% | - |
15.03.2024 | 37,87 | 38,37 | 37,79 | 37,81 | -0,34% | - |
14.03.2024 | 38,88 | 38,92 | 37,83 | 37,94 | -2,48% | - |
13.03.2024 | 38,09 | 39,36 | 38,09 | 38,91 | -0,08% | - |
12.03.2024 | 38,51 | 39,02 | 38,49 | 38,94 | 0,83% | - |
11.03.2024 | 37,99 | 38,85 | 37,97 | 38,62 | 1,46% | - |
08.03.2024 | 38,23 | 38,30 | 37,74 | 38,06 | -0,56% | - |
07.03.2024 | 37,53 | 38,58 | 37,53 | 38,28 | 1,84% | - |
06.03.2024 | 37,21 | 37,92 | 37,21 | 37,59 | 0,86% | - |
05.03.2024 | 37,03 | 37,45 | 36,74 | 37,27 | 0,50% | - |
04.03.2024 | 37,44 | 38,23 | 37,08 | 37,08 | -3,11% | - |
01.03.2024 | 37,92 | 39,40 | 37,92 | 38,27 | -1,23% | - |
29.02.2024 | 40,67 | 40,71 | 37,99 | 38,75 | -4,79% | - |
28.02.2024 | 40,67 | 41,16 | 40,66 | 40,70 | -0,07% | - |
27.02.2024 | 41,14 | 41,17 | 40,71 | 40,73 | -1,14% | - |
26.02.2024 | 40,17 | 41,65 | 40,17 | 41,20 | 0,27% | - |
23.02.2024 | 40,94 | 41,80 | 40,94 | 41,09 | -1,83% | - |
22.02.2024 | 41,14 | 42,88 | 40,95 | 41,85 | -0,52% | - |
21.02.2024 | 40,80 | 42,24 | 40,80 | 42,07 | 0,88% | - |
20.02.2024 | 40,41 | 41,93 | 40,41 | 41,71 | 0,97% | - |
19.02.2024 | 40,93 | 41,46 | 40,93 | 41,31 | 0,87% | - |
16.02.2024 | 40,12 | 41,37 | 40,12 | 40,95 | -0,17% | - |
15.02.2024 | 40,55 | 41,17 | 40,49 | 41,02 | 0,98% | - |
14.02.2024 | 39,72 | 41,11 | 39,72 | 40,62 | -0,04% | - |
13.02.2024 | 40,51 | 41,52 | 40,51 | 40,64 | -1,79% | - |
12.02.2024 | 41,04 | 41,62 | 41,00 | 41,38 | 0,82% | - |
09.02.2024 | 40,34 | 41,34 | 40,34 | 41,04 | -0,28% | - |
08.02.2024 | 41,68 | 41,84 | 40,48 | 41,16 | -1,37% | - |
07.02.2024 | 41,64 | 42,07 | 41,59 | 41,73 | 0,17% | - |
06.02.2024 | 41,52 | 41,92 | 41,52 | 41,66 | 0,73% | - |
05.02.2024 | 40,55 | 41,77 | 40,55 | 41,36 | -0,12% | - |
02.02.2024 | 42,19 | 42,61 | 41,38 | 41,41 | -1,33% | - |
01.02.2024 | 42,16 | 42,34 | 41,88 | 41,97 | -1,13% | - |
31.01.2024 | 42,83 | 43,03 | 42,37 | 42,45 | -1,04% | - |
30.01.2024 | 42,86 | 43,21 | 42,74 | 42,89 | 0,39% | - |
29.01.2024 | 42,89 | 43,31 | 42,71 | 42,73 | -0,50% | - |
26.01.2024 | 42,68 | 43,08 | 42,41 | 42,94 | 0,82% | - |
25.01.2024 | 42,00 | 42,77 | 42,00 | 42,59 | 1,04% | - |
24.01.2024 | 41,67 | 42,34 | 41,55 | 42,15 | 1,30% | - |
23.01.2024 | 41,86 | 41,96 | 41,20 | 41,61 | -0,48% | - |
22.01.2024 | 41,75 | 42,28 | 41,73 | 41,81 | 0,22% | - |
19.01.2024 | 42,76 | 43,10 | 41,61 | 41,72 | -2,39% | - |
18.01.2024 | 42,13 | 42,92 | 42,10 | 42,74 | 1,27% | - |
17.01.2024 | 42,46 | 42,77 | 41,84 | 42,21 | -1,73% | - |
16.01.2024 | 42,59 | 43,16 | 42,36 | 42,95 | 0,33% | - |
15.01.2024 | 42,92 | 43,17 | 42,80 | 42,81 | -0,24% | - |
12.01.2024 | 42,68 | 43,52 | 42,61 | 42,92 | 1,12% | - |
11.01.2024 | 41,59 | 43,13 | 41,59 | 42,44 | 2,39% | - |
10.01.2024 | 41,45 | 41,66 | 41,40 | 41,45 | 0,34% | - |
09.01.2024 | 42,03 | 42,26 | 41,31 | 41,31 | -1,58% | - |
08.01.2024 | 41,56 | 41,98 | 41,37 | 41,98 | 0,38% | - |
05.01.2024 | 41,31 | 41,97 | 41,27 | 41,82 | 0,60% | - |
04.01.2024 | 41,62 | 41,92 | 41,41 | 41,57 | -0,05% | - |
03.01.2024 | 41,92 | 42,39 | 41,52 | 41,59 | -1,01% | - |
02.01.2024 | 42,38 | 42,79 | 41,98 | 42,01 | -0,66% | - |
29.12.2023 | 42,04 | 42,39 | 42,01 | 42,29 | 0,71% | - |
28.12.2023 | 42,17 | 42,38 | 41,95 | 41,99 | -0,25% | - |
27.12.2023 | 42,22 | 42,33 | 42,01 | 42,10 | 0,01% | - |
22.12.2023 | 41,20 | 42,37 | 41,20 | 42,09 | 1,03% | - |
21.12.2023 | 41,98 | 42,29 | 41,66 | 41,66 | -1,45% | - |
20.12.2023 | 42,14 | 42,82 | 41,87 | 42,28 | 0,44% | - |
19.12.2023 | 41,26 | 42,27 | 41,25 | 42,09 | 2,66% | - |
18.12.2023 | 40,26 | 41,41 | 40,26 | 41,00 | 1,45% | 205,00 |
15.12.2023 | 40,39 | 41,05 | 40,39 | 40,42 | 0,10% | - |
14.12.2023 | 39,45 | 40,82 | 39,45 | 40,38 | 2,89% | - |
13.12.2023 | 39,51 | 39,69 | 39,19 | 39,24 | -0,96% | - |
12.12.2023 | 39,41 | 39,89 | 39,38 | 39,62 | 0,51% | - |
11.12.2023 | 39,27 | 39,62 | 39,20 | 39,42 | 0,19% | - |
08.12.2023 | 38,78 | 39,54 | 38,71 | 39,35 | 3,00% | - |
07.12.2023 | 37,60 | 38,84 | 37,60 | 38,20 | -1,09% | - |
06.12.2023 | 38,06 | 38,80 | 38,05 | 38,62 | 3,01% | - |
05.12.2023 | 37,17 | 38,05 | 37,01 | 37,49 | 0,40% | - |
04.12.2023 | 37,24 | 37,68 | 37,05 | 37,34 | -0,12% | - |
01.12.2023 | 36,12 | 37,51 | 36,09 | 37,39 | 3,73% | - |
30.11.2023 | 36,33 | 36,97 | 36,01 | 36,04 | -0,77% | - |
29.11.2023 | 36,92 | 36,98 | 36,29 | 36,32 | -1,94% | - |
28.11.2023 | 37,13 | 37,29 | 36,85 | 37,04 | -0,40% | - |
27.11.2023 | 37,29 | 37,52 | 36,93 | 37,19 | -0,65% | - |
24.11.2023 | 36,96 | 37,54 | 36,73 | 37,44 | 0,88% | - |
23.11.2023 | 38,53 | 38,75 | 37,02 | 37,11 | -3,74% | - |
22.11.2023 | 38,60 | 39,01 | 38,32 | 38,55 | -0,25% | - |
21.11.2023 | 38,36 | 38,66 | 38,14 | 38,65 | 0,59% | - |
20.11.2023 | 37,53 | 38,73 | 37,53 | 38,42 | 0,08% | - |
17.11.2023 | 38,04 | 38,54 | 37,81 | 38,39 | 0,97% | - |
16.11.2023 | 38,82 | 38,97 | 38,01 | 38,02 | -2,29% | - |
15.11.2023 | 38,45 | 39,16 | 38,45 | 38,91 | 1,26% | - |
14.11.2023 | 37,85 | 38,53 | 37,73 | 38,43 | 1,33% | - |
13.11.2023 | 37,60 | 38,16 | 37,60 | 37,92 | 1,09% | - |
10.11.2023 | 37,88 | 37,96 | 37,24 | 37,51 | -1,59% | - |
09.11.2023 | 37,92 | 38,32 | 37,89 | 38,12 | 0,33% | - |
08.11.2023 | 37,86 | 38,54 | 37,86 | 37,99 | -0,22% | - |
07.11.2023 | 38,03 | 38,31 | 37,86 | 38,08 | -0,25% | - |