35,465€
1,39%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 35,35 | 35,49 | 35,00 | 35,49 | 1,46% | - |
| 03.05.2024 | 35,03 | 35,03 | 34,98 | 34,98 | -3,34% | 100,00 |
| 02.05.2024 | 36,19 | 36,19 | 36,19 | 36,19 | 1,54% | - |
| 30.04.2024 | 35,65 | 35,65 | 35,64 | 35,64 | 0,37% | - |
| 29.04.2024 | 35,51 | 35,51 | 35,51 | 35,51 | 0,74% | - |
| 26.04.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -2,57% | - |
| 25.04.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -0,47% | - |
| 24.04.2024 | 36,35 | 36,35 | 36,35 | 36,35 | 1,25% | - |
| 23.04.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,21% | - |
| 22.04.2024 | 35,47 | 35,47 | 35,47 | 35,47 | -0,25% | - |
| 19.04.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -0,86% | - |
| 18.04.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -0,97% | - |
| 17.04.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -2,48% | - |
| 16.04.2024 | 37,14 | 37,14 | 37,14 | 37,14 | 0,16% | - |
| 15.04.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -0,54% | - |
| 12.04.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -1,64% | - |
| 11.04.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -1,89% | - |
| 10.04.2024 | 37,48 | 38,63 | 37,48 | 38,63 | 2,09% | 2,00 |
| 09.04.2024 | 37,84 | 37,84 | 37,84 | 37,84 | 1,67% | - |
| 08.04.2024 | 37,22 | 37,22 | 37,22 | 37,22 | 0,13% | - |
| 05.04.2024 | 37,17 | 37,17 | 37,17 | 37,17 | -2,65% | - |
| 04.04.2024 | 38,18 | 38,18 | 38,18 | 38,18 | -0,78% | - |
| 03.04.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -0,54% | - |
| 02.04.2024 | 38,69 | 38,69 | 38,69 | 38,69 | 1,12% | - |
| 28.03.2024 | 38,26 | 38,26 | 38,26 | 38,26 | 0,10% | - |
| 27.03.2024 | 38,22 | 38,22 | 38,22 | 38,22 | -0,13% | - |
| 26.03.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -0,10% | - |
| 25.03.2024 | 38,31 | 38,31 | 38,31 | 38,31 | 0,68% | - |
| 22.03.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 2,04% | - |
| 21.03.2024 | 37,29 | 37,29 | 37,29 | 37,29 | 0,40% | - |
| 20.03.2024 | 37,32 | 37,32 | 37,14 | 37,14 | -1,14% | - |
| 19.03.2024 | 37,57 | 37,57 | 37,57 | 37,57 | 0,19% | - |
| 18.03.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,27% | - |
| 15.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,31% | - |
| 14.03.2024 | 38,49 | 38,49 | 38,49 | 38,49 | -0,28% | - |
| 13.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,78% | - |
| 12.03.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 1,22% | - |
| 11.03.2024 | 37,84 | 37,84 | 37,84 | 37,84 | 0,48% | - |
| 08.03.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 0,72% | - |
| 07.03.2024 | 37,39 | 37,39 | 37,39 | 37,39 | 0,62% | - |
| 06.03.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 1,03% | - |
| 05.03.2024 | 36,78 | 36,78 | 36,78 | 36,78 | -2,57% | - |
| 04.03.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -2,02% | - |
| 01.03.2024 | 38,53 | 38,53 | 38,53 | 38,53 | -4,63% | - |
| 29.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,10% | - |
| 28.02.2024 | 40,44 | 40,44 | 40,44 | 40,44 | -0,76% | - |
| 27.02.2024 | 40,75 | 40,75 | 40,75 | 40,75 | 0,32% | - |
| 26.02.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -1,19% | - |
| 23.02.2024 | 41,11 | 41,11 | 41,11 | 41,11 | -0,07% | - |
| 22.02.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -0,60% | - |
| 21.02.2024 | 41,39 | 41,39 | 41,39 | 41,39 | 0,95% | - |
| 20.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,76% | - |
| 19.02.2024 | 40,69 | 40,69 | 40,69 | 40,69 | 0,07% | - |
| 16.02.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 0,94% | - |
| 15.02.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -0,84% | - |
| 14.02.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -1,00% | - |
| 13.02.2024 | 41,03 | 41,03 | 41,03 | 41,03 | 0,05% | - |
| 12.02.2024 | 40,69 | 41,01 | 40,69 | 41,01 | 1,13% | 250,00 |
| 09.02.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -2,03% | - |
| 08.02.2024 | 41,39 | 41,39 | 41,39 | 41,39 | -0,10% | - |
| 07.02.2024 | 41,43 | 41,43 | 41,43 | 41,43 | 0,97% | - |
| 06.02.2024 | 41,03 | 41,03 | 41,03 | 41,03 | -0,10% | - |
| 05.02.2024 | 41,07 | 41,07 | 41,07 | 41,07 | -0,89% | - |
| 02.02.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -1,59% | - |
| 01.02.2024 | 42,11 | 42,11 | 42,11 | 42,11 | -1,03% | - |
| 31.01.2024 | 42,55 | 42,55 | 42,55 | 42,55 | 0,12% | - |
| 30.01.2024 | 42,42 | 42,50 | 42,42 | 42,50 | 0,14% | 15,00 |
| 29.01.2024 | 42,44 | 42,44 | 42,44 | 42,44 | 0,69% | - |
| 26.01.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 0,43% | - |
| 25.01.2024 | 41,97 | 41,97 | 41,97 | 41,97 | 1,30% | - |
| 24.01.2024 | 41,43 | 41,43 | 41,43 | 41,43 | -0,10% | - |
| 23.01.2024 | 41,47 | 41,47 | 41,47 | 41,47 | 0,41% | - |
| 22.01.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -2,48% | - |
| 19.01.2024 | 42,35 | 42,35 | 42,35 | 42,35 | 1,00% | - |
| 18.01.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -1,60% | - |
| 17.01.2024 | 42,61 | 42,61 | 42,61 | 42,61 | 0,61% | - |
| 16.01.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -0,42% | - |
| 15.01.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -0,79% | - |
| 12.01.2024 | 42,72 | 42,87 | 42,72 | 42,87 | 4,05% | - |
| 11.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,15% | - |
| 10.01.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -1,27% | - |
| 09.01.2024 | 41,67 | 41,67 | 41,67 | 41,67 | 0,94% | - |
| 08.01.2024 | 41,28 | 41,28 | 41,28 | 41,28 | 0,34% | - |
| 05.01.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -0,56% | - |
| 04.01.2024 | 41,37 | 41,37 | 41,37 | 41,37 | -0,65% | - |
| 03.01.2024 | 41,64 | 41,64 | 41,64 | 41,64 | -1,70% | - |
| 02.01.2024 | 42,36 | 42,36 | 42,36 | 42,36 | 1,61% | - |
| 29.12.2023 | 41,69 | 41,69 | 41,69 | 41,69 | -0,41% | - |
| 28.12.2023 | 41,86 | 41,86 | 41,86 | 41,86 | 0,10% | - |
| 27.12.2023 | 41,82 | 41,82 | 41,82 | 41,82 | -0,10% | - |
| 22.12.2023 | 41,86 | 41,86 | 41,86 | 41,86 | -0,19% | - |
| 21.12.2023 | 41,94 | 41,94 | 41,94 | 41,94 | 0,53% | - |
| 20.12.2023 | 41,72 | 41,72 | 41,72 | 41,72 | 2,03% | - |
| 19.12.2023 | 40,89 | 40,89 | 40,89 | 40,89 | 1,24% | - |
| 18.12.2023 | 40,39 | 40,39 | 40,39 | 40,39 | -0,35% | - |
| 15.12.2023 | 40,53 | 40,53 | 40,53 | 40,53 | 4,30% | - |
| 14.12.2023 | 38,86 | 38,86 | 38,86 | 38,86 | -0,82% | - |
| 13.12.2023 | 39,18 | 39,18 | 39,18 | 39,18 | 0,26% | - |
| 12.12.2023 | 39,08 | 39,08 | 39,08 | 39,08 | 0,54% | - |
| 11.12.2023 | 38,87 | 38,87 | 38,87 | 38,87 | 1,38% | - |