35,095€
2,41%
Echtzeit-Aktienkurs WHITBREAD LS -,76797385
Bid:
Ask:
Aktienkurse zur WHITBREAD LS -,76797385 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 4,03% | 3,00 |
| 29.05.2024 | 34,27 | 34,27 | 34,27 | 34,27 | -1,18% | 36,00 |
| 28.05.2024 | 34,69 | 34,69 | 34,68 | 34,68 | -0,40% | 18,00 |
| 27.05.2024 | 34,72 | 34,82 | 34,72 | 34,82 | -2,25% | 182,00 |
| 23.05.2024 | 35,62 | 35,62 | 35,62 | 35,62 | -3,55% | 3,00 |
| 17.05.2024 | 36,93 | 36,93 | 36,93 | 36,93 | 0,19% | 40,00 |
| 16.05.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 1,80% | 345,00 |
| 15.05.2024 | 36,96 | 36,96 | 36,21 | 36,21 | -1,01% | 331,00 |
| 13.05.2024 | 36,15 | 36,58 | 36,15 | 36,58 | 1,89% | 325,00 |
| 09.05.2024 | 35,56 | 35,98 | 35,56 | 35,90 | -0,08% | 70,00 |
| 07.05.2024 | 35,93 | 35,93 | 35,93 | 35,93 | 0,00% | 2,00 |
| 06.05.2024 | 35,84 | 35,93 | 35,84 | 35,93 | 2,16% | 82,00 |
| 03.05.2024 | 35,50 | 35,64 | 35,17 | 35,17 | -7,15% | 209,00 |
| 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 | -1,79% | 10,00 |
| 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 | 0,97% | 6,00 |
| 18.04.2024 | 36,11 | 36,11 | 36,11 | 36,11 | -4,19% | 2,00 |
| 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 | -0,71% | 311,00 |
| 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 | -0,66% | 2,00 |
| 04.04.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -2,62% | 50,00 |
| 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 | 0,26% | 340,00 |
| 25.03.2024 | 38,57 | 38,57 | 38,57 | 38,57 | 1,53% | 2,00 |
| 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 | -1,69% | 27,00 |
| 11.03.2024 | 38,65 | 38,65 | 38,45 | 38,45 | 0,58% | 257,00 |
| 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 | 2,36% | 45,00 |
| 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 | 0,22% | 5,00 |
| 27.02.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -1,71% | 1,00 |
| 23.02.2024 | 41,43 | 41,43 | 41,43 | 41,43 | 1,52% | 2,00 |
| 15.02.2024 | 40,81 | 40,81 | 40,81 | 40,81 | -0,66% | 1,00 |
| 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 | 0,10% | 2,00 |
| 02.02.2024 | 41,49 | 41,49 | 41,49 | 41,49 | -2,72% | 240,00 |
| 31.01.2024 | 42,65 | 42,65 | 42,65 | 42,65 | 0,71% | 15,00 |
| 29.01.2024 | 42,66 | 42,66 | 42,35 | 42,35 | 0,12% | 250,00 |
| 25.01.2024 | 42,13 | 42,30 | 42,13 | 42,30 | 2,35% | 61,00 |
| 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 | 0,68% | 122,00 |
| 16.01.2024 | 42,50 | 42,50 | 42,45 | 42,45 | 0,02% | 500,00 |
| 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 | 0,02% | 116,00 |
| 08.01.2024 | 41,63 | 41,63 | 41,57 | 41,57 | 0,90% | 52,00 |
| 04.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,53% | 151,00 |
| 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 | 2,83% | 213,00 |
| 14.12.2023 | 40,34 | 40,34 | 40,34 | 40,34 | 2,13% | 1,00 |
| 12.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 2,68% | 58,00 |
| 07.12.2023 | 38,18 | 38,48 | 38,18 | 38,47 | 3,33% | 502,00 |
| 04.12.2023 | 37,26 | 37,26 | 37,23 | 37,23 | 2,14% | 41,00 |
| 01.12.2023 | 36,45 | 36,45 | 36,45 | 36,45 | -2,17% | 8,00 |
| 24.11.2023 | 36,88 | 37,26 | 36,88 | 37,26 | 0,32% | 56,00 |
| 23.11.2023 | 38,37 | 38,37 | 37,14 | 37,14 | -3,23% | 45,00 |
| 20.11.2023 | 38,38 | 38,38 | 38,38 | 38,38 | 0,03% | 26,00 |
| 17.11.2023 | 38,37 | 38,37 | 38,37 | 38,37 | 0,68% | 5,00 |
| 09.11.2023 | 38,11 | 38,11 | 38,11 | 38,11 | -0,39% | 35,00 |
| 08.11.2023 | 38,26 | 38,26 | 38,26 | 38,26 | 0,47% | 100,00 |
| 07.11.2023 | 38,10 | 38,10 | 38,08 | 38,08 | 0,21% | 11,00 |
| 03.11.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -2,86% | 500,00 |
| 01.11.2023 | 39,12 | 39,12 | 39,12 | 39,12 | 2,27% | 7,00 |
| 31.10.2023 | 38,25 | 38,25 | 38,25 | 38,25 | 2,55% | 2,00 |
| 26.10.2023 | 37,30 | 37,30 | 37,30 | 37,30 | -1,09% | 1,00 |
| 23.10.2023 | 37,82 | 37,82 | 37,71 | 37,71 | -3,51% | 35,00 |
| 19.10.2023 | 38,38 | 39,08 | 38,38 | 39,08 | -0,96% | 521,00 |
| 18.10.2023 | 38,56 | 39,46 | 38,56 | 39,46 | 3,43% | 455,00 |
| 17.10.2023 | 38,15 | 38,15 | 38,15 | 38,15 | 0,58% | 212,00 |
| 16.10.2023 | 37,93 | 37,93 | 37,93 | 37,93 | -3,24% | 300,00 |
| 11.10.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 2,64% | 4,00 |
| 05.10.2023 | 38,19 | 38,19 | 38,19 | 38,19 | -0,88% | 50,00 |
| 04.10.2023 | 38,53 | 38,53 | 38,53 | 38,53 | -3,43% | 16,00 |
| 03.10.2023 | 39,90 | 39,90 | 39,90 | 39,90 | -0,35% | 65,00 |
| 28.09.2023 | 40,17 | 40,17 | 40,04 | 40,04 | -3,45% | 6,00 |
| 25.09.2023 | 41,47 | 41,47 | 41,47 | 41,47 | -1,03% | 2,00 |
| 22.09.2023 | 41,81 | 41,90 | 41,81 | 41,90 | -0,62% | 500,00 |
| 20.09.2023 | 42,16 | 42,16 | 42,16 | 42,16 | 0,00% | 150,00 |
| 19.09.2023 | 42,16 | 42,16 | 42,16 | 42,16 | -1,15% | 10,00 |
| 18.09.2023 | 42,65 | 42,65 | 42,65 | 42,65 | -0,68% | 150,00 |
| 15.09.2023 | 42,94 | 42,94 | 42,94 | 42,94 | 0,70% | 25,00 |
| 13.09.2023 | 42,64 | 42,64 | 42,64 | 42,64 | 1,16% | 117,00 |
| 12.09.2023 | 42,15 | 42,15 | 42,15 | 42,15 | 1,15% | 230,00 |
| 06.09.2023 | 41,49 | 41,67 | 41,32 | 41,67 | 1,73% | 317,00 |
| 04.09.2023 | 40,96 | 40,96 | 40,96 | 40,96 | 1,29% | 10,00 |
| 31.08.2023 | 40,44 | 40,44 | 40,44 | 40,44 | 1,99% | 50,00 |
| 28.08.2023 | 39,65 | 39,65 | 39,65 | 39,65 | 0,74% | 1,00 |
| 25.08.2023 | 39,50 | 39,50 | 39,36 | 39,36 | -2,19% | 16,00 |