Deutsche Märkte schließen in 40 Minuten

Whitbread plc (WTB.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.137,00+119,00 (+3,94%)
Ab 03:35PM GMT. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20233.057,003.143,003.051,583.137,003.137,00215.467
01. Feb. 20233.044,003.068,003.006,003.018,003.018,002.662.198
31. Jan. 20233.075,003.078,003.030,003.041,003.041,00610.934
30. Jan. 20233.056,003.076,003.045,003.075,003.075,00461.089
27. Jan. 20233.068,003.083,003.043,453.076,003.076,00555.294
26. Jan. 20233.087,003.097,003.049,003.066,003.066,00364.020
25. Jan. 20233.092,003.107,003.039,003.068,003.068,00427.878
24. Jan. 20233.038,003.089,003.034,003.089,003.089,00594.525
23. Jan. 20233.011,003.038,002.997,003.032,003.032,001.953.649
20. Jan. 20232.983,003.022,002.965,003.021,003.021,00529.895
19. Jan. 20232.966,002.987,002.958,002.962,002.962,00545.466
18. Jan. 20232.969,003.026,002.964,002.978,002.978,001.532.471
17. Jan. 20233.066,003.081,003.028,003.028,003.028,001.033.285
16. Jan. 20233.039,003.063,002.999,003.063,003.063,00667.796
13. Jan. 20233.044,003.070,253.013,003.033,003.033,00874.483
12. Jan. 20232.926,003.020,002.917,003.020,003.020,001.894.835
11. Jan. 20232.856,002.904,002.852,002.855,002.855,001.455.136
10. Jan. 20232.802,002.852,002.794,972.840,002.840,001.638.007
09. Jan. 20232.810,002.825,002.770,002.808,002.808,00815.055
06. Jan. 20232.770,002.808,002.752,002.802,002.802,002.089.177
05. Jan. 20232.702,002.786,002.694,572.758,002.758,00724.351
04. Jan. 20232.679,002.702,002.658,002.702,002.702,00657.513
03. Jan. 20232.593,002.676,002.577,652.676,002.676,00796.133
30. Dez. 20222.618,002.618,002.570,002.570,002.570,00196.082
29. Dez. 20222.621,002.621,002.580,002.608,002.608,00401.878
28. Dez. 20222.612,002.644,002.612,002.622,002.622,00342.688
23. Dez. 20222.628,002.657,002.624,002.624,002.624,00117.123
22. Dez. 20222.659,002.677,852.630,002.632,002.632,001.046.021
21. Dez. 20222.625,002.671,002.621,002.659,002.659,00513.465
20. Dez. 20222.567,002.624,002.567,002.614,002.614,00867.544
19. Dez. 20222.610,002.624,002.594,002.600,002.600,00346.555
16. Dez. 20222.655,002.666,002.581,002.602,002.602,001.162.776
15. Dez. 20222.643,002.689,002.643,002.652,002.652,00538.653
14. Dez. 20222.673,002.680,002.655,002.675,002.675,00683.999
13. Dez. 20222.627,002.723,002.616,002.670,002.670,00622.622
12. Dez. 20222.619,002.633,002.595,002.617,002.617,00411.908
09. Dez. 20222.600,002.647,002.599,002.637,002.637,00654.258
08. Dez. 20222.583,002.600,002.577,752.586,002.586,001.561.500
07. Dez. 20222.579,002.625,002.579,002.584,002.584,00464.077
06. Dez. 20222.593,002.600,002.565,002.585,002.585,00484.512
05. Dez. 20222.610,002.622,002.584,002.602,002.602,00386.633
02. Dez. 20222.603,002.624,002.588,002.609,002.609,00378.659
01. Dez. 20222.609,002.624,002.594,002.606,002.606,00556.825
30. Nov. 20222.607,002.630,002.584,002.584,002.584,001.369.135
29. Nov. 20222.611,002.634,002.586,002.586,002.586,00580.062
28. Nov. 20222.619,002.652,002.598,002.598,002.598,00440.810
25. Nov. 20222.611,002.635,002.588,002.632,002.632,00372.952
24. Nov. 20222.613,002.631,002.607,002.615,002.615,00392.990
23. Nov. 20222.562,002.621,002.549,002.612,002.612,00914.800
22. Nov. 20222.516,002.544,002.500,002.539,002.539,00505.533
21. Nov. 20222.509,002.534,002.483,002.518,002.518,00597.303
18. Nov. 20222.482,002.523,002.459,002.512,002.512,00751.016
17. Nov. 20222.481,002.503,002.441,002.477,002.477,00467.144
16. Nov. 20222.532,002.536,002.457,002.467,002.467,00700.815
15. Nov. 20222.560,002.563,002.504,502.548,002.548,00780.955
14. Nov. 20222.594,002.597,432.546,002.556,002.556,00514.471
11. Nov. 20222.580,002.636,002.564,002.585,002.585,001.102.234
10. Nov. 20222.475,002.569,002.467,002.564,002.564,001.270.059
10. Nov. 202224.4 Dividende
09. Nov. 20222.552,002.559,502.495,002.535,002.510,60641.537
08. Nov. 20222.518,002.567,002.501,002.567,002.542,29298.686
07. Nov. 20222.584,002.592,002.526,002.537,002.512,58591.596
04. Nov. 20222.572,002.593,002.537,002.576,002.551,21569.993
03. Nov. 20222.526,002.569,002.497,002.553,002.528,43627.525
02. Nov. 20222.574,002.580,002.549,002.554,002.529,42333.620
01. Nov. 20222.599,002.624,002.560,002.571,002.546,25660.116
31. Okt. 20222.575,002.614,002.560,002.572,002.547,24832.849
28. Okt. 20222.566,002.586,002.540,002.568,002.543,28480.475
27. Okt. 20222.577,002.633,002.567,002.583,002.558,141.677.651
26. Okt. 20222.619,002.628,002.513,002.574,002.549,222.740.090
25. Okt. 20222.639,002.664,002.529,002.622,002.596,761.623.418
24. Okt. 20222.625,002.707,002.578,002.611,002.585,871.556.730
21. Okt. 20222.564,002.578,002.492,002.569,002.544,271.102.924
20. Okt. 20222.544,002.615,002.523,622.584,002.559,13976.165
19. Okt. 20222.620,002.620,002.548,002.548,002.523,47993.124
18. Okt. 20222.631,002.654,002.599,002.606,002.580,92849.801
17. Okt. 20222.518,002.596,002.509,002.589,002.564,08801.854
14. Okt. 20222.504,002.544,002.457,002.508,002.483,86945.267
13. Okt. 20222.355,002.491,002.350,752.470,002.446,23845.440
12. Okt. 20222.412,002.417,002.343,002.361,002.338,27934.992
11. Okt. 20222.431,002.453,542.407,002.419,002.395,72773.213
10. Okt. 20222.430,002.470,002.415,002.439,002.415,52456.775
07. Okt. 20222.476,002.503,002.429,002.447,002.423,451.590.644
06. Okt. 20222.492,002.534,002.474,002.489,002.465,04929.438
05. Okt. 20222.470,002.495,562.451,002.490,002.466,031.583.001
04. Okt. 20222.391,002.490,002.386,002.478,002.454,151.733.070
03. Okt. 20222.272,002.318,002.245,512.318,002.295,69944.862
30. Sept. 20222.293,002.352,002.249,002.302,002.279,841.174.841
29. Sept. 20222.447,002.455,002.280,002.285,002.263,011.123.497
28. Sept. 20222.367,002.443,002.246,002.440,002.416,511.327.453
27. Sept. 20222.453,002.496,002.377,002.377,002.354,121.658.656
26. Sept. 20222.461,002.477,002.413,002.442,572.419,06695.398
23. Sept. 20222.500,002.504,002.438,002.464,002.440,28765.742
22. Sept. 20222.509,002.533,002.481,002.510,002.485,841.628.391
21. Sept. 20222.601,002.621,002.534,002.560,002.535,363.271.704
20. Sept. 20222.634,002.663,002.598,002.620,002.594,78909.105
16. Sept. 20222.671,002.671,002.623,002.631,002.605,681.503.410
15. Sept. 20222.678,002.697,002.653,002.688,002.662,13747.875
14. Sept. 20222.642,002.684,002.625,002.669,002.643,31675.661
13. Sept. 20222.715,002.749,002.661,002.663,002.637,37881.814
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...