£31,186
-0,30%
Echtzeit-Aktienkurs Whitbread PLC
Bid:
Ask:
Aktienkurse zur Whitbread PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 31,35 | 31,70 | 31,09 | 31,10 | -0,59% | 79.417,00 |
| 23.04.2024 | 31,17 | 31,42 | 31,07 | 31,28 | 0,68% | 70.907,00 |
| 22.04.2024 | 31,14 | 31,24 | 30,95 | 31,07 | 0,94% | 144.308,00 |
| 19.04.2024 | 30,56 | 30,91 | 30,32 | 30,78 | -0,71% | 53.881,00 |
| 18.04.2024 | 31,05 | 31,25 | 30,85 | 31,00 | 0,75% | 89.398,00 |
| 17.04.2024 | 30,75 | 31,18 | 30,75 | 30,77 | -0,68% | 177.723,00 |
| 16.04.2024 | 31,29 | 31,54 | 30,87 | 30,98 | -2,46% | 95.418,00 |
| 15.04.2024 | 31,68 | 32,15 | 31,59 | 31,76 | -0,28% | 54.468,00 |
| 12.04.2024 | 32,12 | 32,52 | 31,78 | 31,85 | 0,22% | 103.888,00 |
| 11.04.2024 | 32,01 | 32,08 | 31,02 | 31,78 | -2,13% | 343.552,00 |
| 10.04.2024 | 32,38 | 32,95 | 32,24 | 32,47 | 1,25% | 79.051,00 |
| 09.04.2024 | 32,43 | 32,43 | 31,88 | 32,07 | -1,03% | 131.999,00 |
| 08.04.2024 | 32,04 | 32,42 | 31,92 | 32,41 | 1,14% | 59.665,00 |
| 05.04.2024 | 31,79 | 32,09 | 31,59 | 32,04 | -0,96% | 67.565,00 |
| 04.04.2024 | 32,45 | 32,67 | 32,20 | 32,35 | -1,33% | 67.812,00 |
| 03.04.2024 | 32,96 | 33,12 | 32,48 | 32,79 | -0,86% | 85.133,00 |
| 02.04.2024 | 33,11 | 33,44 | 32,93 | 33,07 | -0,81% | 94.526,00 |
| 28.03.2024 | 32,92 | 33,58 | 32,80 | 33,34 | 1,80% | 74.417,00 |
| 27.03.2024 | 32,82 | 33,03 | 32,56 | 32,75 | -0,33% | 65.442,00 |
| 26.03.2024 | 32,88 | 32,88 | 32,64 | 32,86 | 0,12% | 56.110,00 |
| 25.03.2024 | 32,94 | 32,96 | 32,63 | 32,82 | -0,39% | 34.560,00 |
| 22.03.2024 | 32,84 | 32,97 | 32,58 | 32,95 | 0,83% | 50.530,00 |
| 21.03.2024 | 32,59 | 33,21 | 32,43 | 32,68 | 2,41% | 138.333,00 |
| 20.03.2024 | 31,83 | 31,99 | 31,59 | 31,91 | -0,13% | 160.479,00 |
| 19.03.2024 | 32,12 | 32,21 | 31,88 | 31,95 | -0,68% | 41.000,00 |
| 18.03.2024 | 32,13 | 32,39 | 32,01 | 32,17 | 0,12% | 43.661,00 |
| 15.03.2024 | 32,22 | 32,37 | 32,02 | 32,13 | -0,16% | 69.170,00 |
| 14.03.2024 | 32,89 | 32,98 | 32,03 | 32,18 | -2,72% | 126.736,00 |
| 13.03.2024 | 33,11 | 33,36 | 32,87 | 33,08 | 0,09% | 129.201,00 |
| 12.03.2024 | 32,87 | 33,06 | 32,71 | 33,05 | 1,02% | 61.502,00 |
| 11.03.2024 | 32,23 | 32,82 | 32,23 | 32,72 | 1,63% | 72.139,00 |
| 08.03.2024 | 32,20 | 32,34 | 31,89 | 32,19 | -0,98% | 81.646,00 |
| 07.03.2024 | 32,32 | 32,69 | 32,21 | 32,51 | 1,72% | 175.578,00 |
| 06.03.2024 | 31,73 | 32,17 | 31,73 | 31,96 | 0,76% | 218.646,00 |
| 05.03.2024 | 31,37 | 31,76 | 31,22 | 31,72 | 0,60% | 134.009,00 |
| 04.03.2024 | 32,37 | 32,37 | 31,49 | 31,53 | -3,18% | 147.824,00 |
| 01.03.2024 | 33,21 | 33,43 | 32,49 | 32,57 | -1,20% | 94.281,00 |
| 29.02.2024 | 34,57 | 34,57 | 32,27 | 32,96 | -4,78% | 362.202,00 |
| 28.02.2024 | 34,86 | 34,94 | 34,54 | 34,62 | -0,01% | 97.721,00 |
| 27.02.2024 | 34,97 | 34,97 | 34,57 | 34,62 | -1,13% | 155.941,00 |
| 26.02.2024 | 35,19 | 35,32 | 35,00 | 35,02 | 0,42% | 75.615,00 |
| 23.02.2024 | 35,38 | 35,40 | 34,75 | 34,87 | -1,91% | 124.431,00 |
| 22.02.2024 | 35,94 | 36,12 | 34,78 | 35,55 | -0,73% | 144.714,00 |
| 21.02.2024 | 35,47 | 35,92 | 35,46 | 35,81 | 0,84% | 81.182,00 |
| 20.02.2024 | 35,03 | 35,63 | 35,03 | 35,51 | 1,10% | 93.964,00 |
| 19.02.2024 | 34,84 | 35,13 | 34,75 | 35,13 | 0,93% | 74.559,00 |
| 16.02.2024 | 34,84 | 35,12 | 34,69 | 34,80 | -0,09% | 72.557,00 |
| 15.02.2024 | 34,59 | 34,93 | 34,45 | 34,83 | 1,10% | 72.956,00 |
| 14.02.2024 | 34,63 | 34,81 | 34,45 | 34,45 | -0,03% | 127.069,00 |
| 13.02.2024 | 35,02 | 35,02 | 34,28 | 34,46 | -1,80% | 178.321,00 |
| 12.02.2024 | 35,10 | 35,22 | 34,77 | 35,09 | 0,78% | 62.266,00 |
| 09.02.2024 | 34,82 | 35,03 | 34,76 | 34,82 | 0,43% | 160.838,00 |
| 08.02.2024 | 35,08 | 35,41 | 34,67 | 34,67 | -2,03% | 181.226,00 |
| 07.02.2024 | 35,43 | 35,56 | 35,22 | 35,39 | 0,17% | 54.740,00 |
| 06.02.2024 | 35,34 | 35,59 | 35,17 | 35,33 | 0,31% | 77.704,00 |
| 05.02.2024 | 35,33 | 35,37 | 35,15 | 35,22 | 0,20% | 89.876,00 |
| 02.02.2024 | 35,85 | 36,09 | 35,13 | 35,15 | -1,18% | 71.209,00 |
| 01.02.2024 | 35,83 | 35,83 | 35,47 | 35,57 | -1,08% | 143.730,00 |
| 31.01.2024 | 36,36 | 36,36 | 35,86 | 35,96 | -1,15% | 71.008,00 |
| 30.01.2024 | 36,41 | 36,54 | 36,27 | 36,38 | 0,53% | 76.490,00 |
| 29.01.2024 | 36,57 | 36,57 | 36,15 | 36,19 | -0,74% | 42.500,00 |
| 26.01.2024 | 36,22 | 36,47 | 35,90 | 36,46 | 1,00% | 43.316,00 |
| 25.01.2024 | 35,98 | 36,27 | 35,89 | 36,10 | 0,75% | 123.996,00 |
| 24.01.2024 | 35,49 | 35,92 | 35,23 | 35,83 | 1,33% | 136.223,00 |
| 23.01.2024 | 35,63 | 35,63 | 34,98 | 35,36 | -0,56% | 101.796,00 |
| 22.01.2024 | 35,81 | 36,00 | 35,56 | 35,56 | 0,00% | 114.020,00 |
| 19.01.2024 | 36,70 | 36,70 | 35,43 | 35,56 | -2,17% | 149.351,00 |
| 18.01.2024 | 36,15 | 36,49 | 36,00 | 36,35 | 1,06% | 154.016,00 |
| 17.01.2024 | 36,43 | 36,43 | 35,63 | 35,97 | -2,15% | 158.082,00 |
| 16.01.2024 | 36,32 | 36,81 | 36,20 | 36,76 | 0,44% | 78.629,00 |
| 15.01.2024 | 36,74 | 36,83 | 36,52 | 36,60 | -0,14% | 45.742,00 |
| 12.01.2024 | 36,68 | 37,14 | 36,50 | 36,65 | 0,94% | 75.730,00 |
| 11.01.2024 | 36,12 | 36,87 | 36,03 | 36,31 | 2,37% | 153.908,00 |
| 10.01.2024 | 35,52 | 35,56 | 35,31 | 35,47 | -0,03% | 148.684,00 |
| 09.01.2024 | 35,89 | 35,92 | 35,48 | 35,48 | -1,14% | 67.293,00 |
| 08.01.2024 | 35,71 | 35,89 | 35,39 | 35,89 | 0,43% | 58.860,00 |
| 05.01.2024 | 35,41 | 35,85 | 35,38 | 35,74 | 0,18% | 74.083,00 |
| 04.01.2024 | 35,69 | 35,85 | 35,46 | 35,67 | 0,10% | 124.545,00 |
| 03.01.2024 | 36,14 | 36,46 | 35,58 | 35,64 | -1,62% | 152.258,00 |
| 02.01.2024 | 36,47 | 36,77 | 36,16 | 36,22 | -0,85% | 137.698,00 |
| 29.12.2023 | 36,19 | 36,53 | 36,19 | 36,53 | 0,72% | 9.480,00 |
| 28.12.2023 | 36,29 | 36,43 | 36,24 | 36,27 | -0,17% | 36.411,00 |
| 27.12.2023 | 36,42 | 36,43 | 36,20 | 36,33 | 0,22% | 45.708,00 |
| 22.12.2023 | 36,27 | 36,42 | 36,24 | 36,25 | -0,22% | 26.315,00 |
| 21.12.2023 | 36,07 | 36,38 | 36,07 | 36,33 | -0,14% | 76.864,00 |
| 20.12.2023 | 36,55 | 36,80 | 35,95 | 36,38 | 0,78% | 120.514,00 |
| 19.12.2023 | 35,47 | 36,13 | 35,47 | 36,10 | 2,12% | 138.643,00 |
| 18.12.2023 | 34,60 | 35,45 | 34,53 | 35,35 | 1,68% | 108.667,00 |
| 15.12.2023 | 34,90 | 35,00 | 34,63 | 34,77 | 0,01% | 113.847,00 |
| 14.12.2023 | 34,06 | 34,84 | 34,06 | 34,76 | 3,45% | 189.425,00 |
| 13.12.2023 | 33,75 | 33,92 | 33,47 | 33,60 | -0,68% | 49.065,00 |
| 12.12.2023 | 33,72 | 33,96 | 33,57 | 33,83 | 0,73% | 50.295,00 |
| 11.12.2023 | 33,66 | 33,66 | 33,33 | 33,59 | 0,10% | 52.847,00 |
| 08.12.2023 | 33,05 | 33,67 | 33,03 | 33,55 | 1,94% | 120.291,00 |
| 07.12.2023 | 32,48 | 33,03 | 32,36 | 32,91 | 0,09% | 111.420,00 |
| 06.12.2023 | 32,49 | 32,99 | 32,49 | 32,88 | 1,48% | 141.025,00 |
| 05.12.2023 | 31,62 | 32,40 | 31,61 | 32,40 | 1,82% | 109.617,00 |
| 04.12.2023 | 31,70 | 32,05 | 31,54 | 31,82 | 0,03% | 86.891,00 |
| 01.12.2023 | 30,90 | 31,95 | 30,90 | 31,81 | 2,99% | 242.855,00 |
| 30.11.2023 | 31,19 | 31,66 | 30,80 | 30,89 | -1,03% | 239.118,00 |