35,435€
-0,34%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,50 | 35,64 | 35,17 | 35,17 | -1,08% | 209,00 |
| 02.05.2024 | 36,29 | 36,45 | 35,22 | 35,56 | -6,14% | - |
| 30.04.2024 | 36,49 | 37,88 | 36,20 | 37,88 | 4,76% | 250,00 |
| 29.04.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 0,86% | 10,00 |
| 26.04.2024 | 35,84 | 35,96 | 35,53 | 35,85 | 0,65% | - |
| 25.04.2024 | 36,42 | 36,54 | 35,17 | 35,62 | -2,46% | - |
| 24.04.2024 | 37,06 | 37,18 | 36,38 | 36,52 | -0,81% | - |
| 23.04.2024 | 36,68 | 36,82 | 36,68 | 36,82 | 0,99% | 75,00 |
| 22.04.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 1,64% | 6,00 |
| 19.04.2024 | 35,94 | 36,38 | 35,63 | 35,87 | -0,66% | - |
| 18.04.2024 | 36,11 | 36,11 | 36,11 | 36,11 | -0,50% | 2,00 |
| 17.04.2024 | 36,57 | 36,88 | 36,24 | 36,29 | -1,00% | - |
| 16.04.2024 | 37,10 | 37,31 | 36,42 | 36,66 | -2,75% | - |
| 15.04.2024 | 37,69 | 37,69 | 37,69 | 37,69 | 0,27% | 1,00 |
| 12.04.2024 | 37,59 | 37,59 | 37,59 | 37,59 | 0,21% | 150,00 |
| 11.04.2024 | 38,47 | 38,47 | 37,35 | 37,51 | -1,65% | 311,00 |
| 10.04.2024 | 38,20 | 38,84 | 37,96 | 38,14 | 0,95% | - |
| 09.04.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 0,48% | 300,00 |
| 08.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,23% | 2,00 |
| 05.04.2024 | 37,48 | 37,60 | 36,96 | 37,52 | -0,89% | - |
| 04.04.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -1,37% | 50,00 |
| 03.04.2024 | 38,65 | 38,82 | 38,02 | 38,38 | -1,27% | - |
| 02.04.2024 | 38,87 | 38,87 | 38,87 | 38,87 | 0,52% | 129,00 |
| 28.03.2024 | 38,28 | 38,67 | 38,13 | 38,67 | 0,55% | 340,00 |
| 27.03.2024 | 38,24 | 38,66 | 38,13 | 38,46 | 0,56% | - |
| 26.03.2024 | 38,49 | 38,51 | 38,15 | 38,25 | -0,84% | - |
| 25.03.2024 | 38,57 | 38,57 | 38,57 | 38,57 | -0,01% | 2,00 |
| 22.03.2024 | 38,19 | 38,65 | 38,05 | 38,58 | 0,81% | - |
| 21.03.2024 | 37,91 | 38,89 | 37,89 | 38,27 | 1,23% | - |
| 20.03.2024 | 37,39 | 37,80 | 37,09 | 37,80 | 0,89% | - |
| 19.03.2024 | 37,65 | 37,83 | 37,44 | 37,47 | -0,57% | - |
| 18.03.2024 | 37,89 | 38,00 | 37,58 | 37,68 | -0,82% | - |
| 15.03.2024 | 37,99 | 37,99 | 37,99 | 37,99 | 0,50% | 40,00 |
| 14.03.2024 | 38,26 | 38,26 | 37,80 | 37,80 | -2,61% | 27,00 |
| 13.03.2024 | 39,03 | 39,18 | 38,59 | 38,82 | -0,61% | - |
| 12.03.2024 | 38,74 | 39,06 | 38,50 | 39,06 | 1,57% | - |
| 11.03.2024 | 38,65 | 38,65 | 38,45 | 38,45 | 1,61% | 257,00 |
| 08.03.2024 | 38,36 | 38,39 | 37,56 | 37,84 | -1,02% | - |
| 07.03.2024 | 38,28 | 38,28 | 38,23 | 38,23 | 1,27% | 322,00 |
| 06.03.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 2,10% | 45,00 |
| 05.03.2024 | 36,86 | 37,30 | 36,57 | 36,98 | 0,26% | - |
| 04.03.2024 | 37,14 | 37,14 | 36,88 | 36,88 | -3,86% | 33,00 |
| 01.03.2024 | 39,11 | 39,11 | 38,36 | 38,36 | -6,00% | 114,00 |
| 29.02.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,60% | 5,00 |
| 28.02.2024 | 40,59 | 41,03 | 40,47 | 40,57 | -0,38% | - |
| 27.02.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -0,88% | 1,00 |
| 26.02.2024 | 40,86 | 41,47 | 40,84 | 41,08 | -0,84% | - |
| 23.02.2024 | 41,43 | 41,43 | 41,43 | 41,43 | -0,81% | 2,00 |
| 22.02.2024 | 42,33 | 42,44 | 40,75 | 41,77 | -0,70% | - |
| 21.02.2024 | 41,70 | 42,08 | 41,55 | 42,07 | 1,19% | - |
| 20.02.2024 | 41,13 | 41,76 | 41,08 | 41,57 | 0,96% | - |
| 19.02.2024 | 40,76 | 41,27 | 40,71 | 41,18 | 1,09% | - |
| 16.02.2024 | 41,12 | 41,19 | 40,67 | 40,73 | -0,20% | - |
| 15.02.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,50% | 1,00 |
| 14.02.2024 | 40,43 | 40,98 | 40,29 | 40,61 | 0,67% | - |
| 13.02.2024 | 41,16 | 41,31 | 40,23 | 40,34 | -1,81% | - |
| 12.02.2024 | 41,08 | 41,08 | 41,08 | 41,08 | 0,46% | 250,00 |
| 09.02.2024 | 40,89 | 40,89 | 40,89 | 40,89 | -1,11% | 35,00 |
| 08.02.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -0,58% | 1,00 |
| 07.02.2024 | 41,90 | 41,90 | 41,59 | 41,59 | 0,14% | 4,00 |
| 06.02.2024 | 41,53 | 41,53 | 41,53 | 41,53 | 0,22% | 2,00 |
| 05.02.2024 | 41,22 | 41,57 | 41,20 | 41,44 | -0,12% | - |
| 02.02.2024 | 41,49 | 41,49 | 41,49 | 41,49 | -1,34% | 240,00 |
| 01.02.2024 | 42,08 | 42,21 | 41,69 | 42,06 | -1,40% | - |
| 31.01.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -0,30% | 15,00 |
| 30.01.2024 | 42,72 | 43,02 | 42,53 | 42,78 | 1,02% | - |
| 29.01.2024 | 42,66 | 42,66 | 42,35 | 42,35 | -1,05% | 250,00 |
| 26.01.2024 | 42,49 | 42,92 | 42,22 | 42,80 | 1,18% | - |
| 25.01.2024 | 42,13 | 42,30 | 42,13 | 42,30 | 0,80% | 61,00 |
| 24.01.2024 | 41,80 | 42,15 | 41,35 | 41,97 | 1,54% | - |
| 23.01.2024 | 41,37 | 41,37 | 41,33 | 41,33 | -0,72% | 12,00 |
| 22.01.2024 | 41,63 | 41,63 | 41,63 | 41,63 | -2,28% | 117,00 |
| 19.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,33% | 122,00 |
| 18.01.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 1,63% | 122,00 |
| 17.01.2024 | 42,31 | 42,56 | 41,65 | 42,06 | -0,93% | - |
| 16.01.2024 | 42,50 | 42,50 | 42,45 | 42,45 | -0,66% | 500,00 |
| 15.01.2024 | 42,93 | 42,99 | 42,59 | 42,73 | -0,28% | - |
| 12.01.2024 | 42,76 | 43,38 | 42,56 | 42,85 | 0,97% | - |
| 11.01.2024 | 42,44 | 42,44 | 42,44 | 42,44 | 2,07% | 1,00 |
| 10.01.2024 | 41,58 | 41,58 | 41,58 | 41,58 | 0,12% | 116,00 |
| 09.01.2024 | 41,89 | 41,89 | 41,41 | 41,53 | -0,10% | - |
| 08.01.2024 | 41,63 | 41,63 | 41,57 | 41,57 | -0,10% | 52,00 |
| 05.01.2024 | 41,28 | 41,81 | 41,19 | 41,61 | 1,00% | - |
| 04.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,63% | 151,00 |
| 03.01.2024 | 41,79 | 42,22 | 41,32 | 41,46 | -0,74% | - |
| 02.01.2024 | 42,40 | 42,64 | 41,75 | 41,77 | -1,42% | - |
| 29.12.2023 | 42,08 | 42,40 | 41,84 | 42,37 | 1,15% | - |
| 28.12.2023 | 42,14 | 42,22 | 41,77 | 41,89 | 0,12% | - |
| 27.12.2023 | 42,10 | 42,10 | 41,84 | 41,84 | -0,29% | 142,00 |
| 22.12.2023 | 41,86 | 41,96 | 41,86 | 41,96 | -0,33% | 70,00 |
| 21.12.2023 | 42,10 | 42,10 | 42,10 | 42,10 | -0,33% | 119,00 |
| 20.12.2023 | 42,25 | 42,25 | 41,79 | 42,24 | 1,83% | 120,00 |
| 19.12.2023 | 41,18 | 41,48 | 41,18 | 41,48 | 0,68% | 213,00 |
| 18.12.2023 | 40,49 | 41,24 | 40,20 | 41,20 | 1,70% | - |
| 15.12.2023 | 40,62 | 40,90 | 40,46 | 40,51 | 0,42% | - |
| 14.12.2023 | 40,34 | 40,34 | 40,34 | 40,34 | 2,24% | 1,00 |
| 13.12.2023 | 39,51 | 39,53 | 39,01 | 39,46 | -0,11% | - |
| 12.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 0,33% | 58,00 |
| 11.12.2023 | 39,27 | 39,46 | 39,01 | 39,37 | 0,13% | - |
| 08.12.2023 | 38,66 | 39,39 | 38,61 | 39,32 | 2,21% | - |