35,910€
-1,17%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 36,52 | 36,52 | 35,22 | 35,87 | -1,28% | - |
| 24.04.2024 | 36,80 | 37,19 | 36,30 | 36,34 | -1,37% | - |
| 23.04.2024 | 36,36 | 36,84 | 36,26 | 36,84 | 1,22% | - |
| 22.04.2024 | 35,91 | 36,42 | 35,91 | 36,40 | 1,36% | - |
| 19.04.2024 | 36,38 | 36,38 | 35,69 | 35,91 | -1,29% | - |
| 18.04.2024 | 36,25 | 36,78 | 36,25 | 36,38 | 0,36% | - |
| 17.04.2024 | 36,62 | 36,86 | 36,21 | 36,25 | -1,01% | - |
| 16.04.2024 | 37,37 | 37,37 | 36,47 | 36,62 | -1,89% | - |
| 15.04.2024 | 37,64 | 37,95 | 37,24 | 37,32 | -0,25% | - |
| 12.04.2024 | 37,63 | 38,36 | 37,41 | 37,42 | -0,56% | - |
| 11.04.2024 | 38,19 | 38,29 | 36,60 | 37,63 | -1,48% | - |
| 10.04.2024 | 38,09 | 38,82 | 37,93 | 38,19 | 0,51% | - |
| 09.04.2024 | 38,02 | 38,17 | 37,63 | 38,00 | -0,05% | - |
| 08.04.2024 | 37,59 | 38,15 | 37,41 | 38,02 | 1,13% | - |
| 05.04.2024 | 37,60 | 37,73 | 37,05 | 37,59 | 0,09% | - |
| 04.04.2024 | 38,55 | 38,55 | 37,50 | 37,56 | -2,58% | - |
| 03.04.2024 | 38,79 | 38,90 | 38,14 | 38,55 | -0,84% | - |
| 02.04.2024 | 39,14 | 39,32 | 38,65 | 38,88 | -0,66% | - |
| 28.03.2024 | 38,41 | 39,43 | 38,37 | 39,14 | 1,76% | - |
| 27.03.2024 | 38,46 | 38,72 | 38,25 | 38,46 | 0,13% | - |
| 26.03.2024 | 38,49 | 38,59 | 38,27 | 38,41 | -0,31% | - |
| 25.03.2024 | 38,61 | 38,69 | 38,29 | 38,53 | -0,34% | - |
| 22.03.2024 | 38,37 | 38,73 | 38,13 | 38,66 | 0,76% | - |
| 21.03.2024 | 37,89 | 38,96 | 37,74 | 38,37 | 1,66% | - |
| 20.03.2024 | 37,62 | 37,80 | 37,20 | 37,75 | 0,33% | - |
| 19.03.2024 | 37,84 | 37,93 | 37,55 | 37,62 | -0,58% | - |
| 18.03.2024 | 37,94 | 38,08 | 37,66 | 37,84 | -0,13% | - |
| 15.03.2024 | 37,93 | 38,61 | 37,72 | 37,89 | -0,11% | - |
| 14.03.2024 | 38,89 | 38,98 | 37,75 | 37,93 | -2,47% | - |
| 13.03.2024 | 39,05 | 39,24 | 38,69 | 38,89 | -0,41% | - |
| 12.03.2024 | 38,67 | 39,10 | 38,56 | 39,05 | 1,00% | - |
| 11.03.2024 | 38,05 | 38,79 | 37,84 | 38,67 | 1,62% | - |
| 08.03.2024 | 38,36 | 38,41 | 37,68 | 38,05 | -0,68% | - |
| 07.03.2024 | 37,66 | 38,54 | 37,42 | 38,31 | 1,59% | - |
| 06.03.2024 | 37,21 | 37,85 | 37,21 | 37,71 | 1,22% | - |
| 05.03.2024 | 36,98 | 37,35 | 36,57 | 37,26 | 0,51% | - |
| 04.03.2024 | 38,28 | 38,33 | 37,02 | 37,07 | -3,05% | - |
| 01.03.2024 | 38,87 | 39,23 | 38,16 | 38,23 | -1,63% | - |
| 29.02.2024 | 40,70 | 40,75 | 37,94 | 38,87 | -4,39% | - |
| 28.02.2024 | 40,74 | 41,07 | 40,60 | 40,65 | -0,33% | - |
| 27.02.2024 | 41,20 | 41,20 | 40,65 | 40,79 | -1,00% | - |
| 26.02.2024 | 41,17 | 41,52 | 40,95 | 41,20 | 0,19% | - |
| 23.02.2024 | 41,82 | 41,87 | 40,95 | 41,12 | -1,67% | - |
| 22.02.2024 | 42,13 | 42,40 | 40,85 | 41,82 | -0,87% | - |
| 21.02.2024 | 41,72 | 42,23 | 41,64 | 42,18 | 1,11% | - |
| 20.02.2024 | 41,32 | 41,93 | 41,13 | 41,72 | 0,96% | - |
| 19.02.2024 | 40,90 | 41,36 | 40,84 | 41,32 | 1,04% | - |
| 16.02.2024 | 41,10 | 41,28 | 40,79 | 40,90 | -0,61% | - |
| 15.02.2024 | 40,70 | 41,15 | 40,51 | 41,15 | 0,98% | - |
| 14.02.2024 | 40,59 | 41,00 | 40,47 | 40,75 | 0,39% | - |
| 13.02.2024 | 41,29 | 41,41 | 40,49 | 40,59 | -1,71% | - |
| 12.02.2024 | 41,12 | 41,47 | 40,92 | 41,29 | 0,43% | - |
| 09.02.2024 | 41,08 | 41,23 | 40,97 | 41,12 | 0,09% | - |
| 08.02.2024 | 41,80 | 41,90 | 40,98 | 41,08 | -1,71% | - |
| 07.02.2024 | 41,69 | 41,96 | 41,52 | 41,80 | 0,25% | - |
| 06.02.2024 | 41,46 | 41,80 | 41,41 | 41,69 | 0,69% | - |
| 05.02.2024 | 41,29 | 41,65 | 41,29 | 41,41 | 0,16% | - |
| 02.02.2024 | 42,20 | 42,52 | 41,32 | 41,34 | -2,14% | - |
| 01.02.2024 | 42,48 | 42,53 | 41,82 | 42,25 | -0,32% | - |
| 31.01.2024 | 42,85 | 42,96 | 42,29 | 42,38 | -1,10% | - |
| 30.01.2024 | 42,83 | 43,06 | 42,66 | 42,85 | 0,06% | - |
| 29.01.2024 | 42,95 | 43,00 | 42,66 | 42,83 | -0,28% | - |
| 26.01.2024 | 42,64 | 43,00 | 42,29 | 42,95 | 0,72% | - |
| 25.01.2024 | 42,20 | 42,67 | 42,05 | 42,64 | 1,04% | - |
| 24.01.2024 | 41,63 | 42,35 | 41,46 | 42,20 | 1,25% | - |
| 23.01.2024 | 41,75 | 41,94 | 41,09 | 41,68 | -0,02% | - |
| 22.01.2024 | 41,93 | 42,08 | 41,69 | 41,69 | -0,33% | - |
| 19.01.2024 | 42,92 | 43,03 | 41,52 | 41,83 | -2,66% | - |
| 18.01.2024 | 42,18 | 42,98 | 42,09 | 42,98 | 1,88% | - |
| 17.01.2024 | 42,49 | 42,72 | 41,77 | 42,18 | -1,56% | - |
| 16.01.2024 | 42,78 | 43,09 | 42,28 | 42,85 | 0,18% | - |
| 15.01.2024 | 42,83 | 43,05 | 42,73 | 42,78 | 0,00% | 5,00 |
| 12.01.2024 | 42,57 | 43,40 | 42,57 | 42,78 | 0,60% | - |
| 11.01.2024 | 41,62 | 43,02 | 41,62 | 42,52 | 2,66% | - |
| 10.01.2024 | 41,43 | 41,57 | 41,32 | 41,42 | -0,26% | - |
| 09.01.2024 | 41,84 | 42,03 | 41,53 | 41,53 | -0,86% | - |
| 08.01.2024 | 41,66 | 42,00 | 41,20 | 41,89 | 0,55% | - |
| 05.01.2024 | 41,39 | 41,89 | 41,20 | 41,66 | 0,42% | - |
| 04.01.2024 | 41,53 | 41,77 | 41,29 | 41,49 | -0,11% | - |
| 03.01.2024 | 41,85 | 42,28 | 41,44 | 41,53 | -0,87% | - |
| 02.01.2024 | 42,24 | 42,69 | 41,85 | 41,90 | -0,81% | - |
| 29.12.2023 | 41,90 | 42,39 | 41,84 | 42,24 | 0,80% | - |
| 28.12.2023 | 42,02 | 42,26 | 41,88 | 41,90 | -0,29% | - |
| 27.12.2023 | 42,28 | 42,33 | 41,87 | 42,02 | 0,00% | - |
| 22.12.2023 | 42,15 | 42,28 | 41,94 | 42,02 | -0,30% | - |
| 21.12.2023 | 42,16 | 42,21 | 41,87 | 42,15 | 0,32% | - |
| 20.12.2023 | 42,07 | 42,70 | 41,82 | 42,01 | -0,01% | - |
| 19.12.2023 | 41,25 | 42,23 | 41,13 | 42,02 | 1,85% | - |
| 18.12.2023 | 40,66 | 41,36 | 40,22 | 41,25 | 1,71% | - |
| 15.12.2023 | 40,63 | 41,27 | 40,42 | 40,56 | 0,05% | - |
| 14.12.2023 | 39,74 | 40,72 | 39,40 | 40,54 | 3,01% | - |
| 13.12.2023 | 39,59 | 39,59 | 39,11 | 39,35 | -0,61% | - |
| 12.12.2023 | 39,40 | 39,73 | 39,32 | 39,59 | 0,61% | - |
| 11.12.2023 | 39,33 | 39,52 | 39,14 | 39,35 | 0,17% | - |
| 08.12.2023 | 38,66 | 39,43 | 38,61 | 39,29 | 1,76% | - |
| 07.12.2023 | 38,51 | 38,76 | 37,93 | 38,61 | 0,26% | - |
| 06.12.2023 | 37,95 | 38,70 | 37,95 | 38,51 | 1,46% | - |
| 05.12.2023 | 37,34 | 38,02 | 37,17 | 37,95 | 1,76% | - |
| 04.12.2023 | 37,40 | 37,54 | 36,98 | 37,30 | -0,37% | - |
| 01.12.2023 | 36,14 | 37,44 | 36,04 | 37,44 | 3,94% | - |