Deutsche Märkte schließen in 8 Stunden 5 Minuten

Whitbread plc (WTB.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.603,00+18,00 (+0,70%)
Ab 08:06AM GMT. Markt geöffnet.
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 20222.579,002.603,002.579,002.603,002.603,001.443
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
09. Nov. 20222.552,002.559,502.495,002.535,002.535,00641.537
08. Nov. 20222.518,002.567,002.501,002.567,002.567,00298.686
07. Nov. 20222.584,002.592,002.526,002.537,002.537,00591.596
04. Nov. 20222.572,002.593,002.537,002.576,002.576,00569.993
03. Nov. 20222.526,002.569,002.497,002.553,002.553,00627.525
02. Nov. 20222.574,002.580,002.549,002.554,002.554,00333.620
01. Nov. 20222.599,002.624,002.560,002.571,002.571,00660.116
31. Okt. 20222.575,002.614,002.560,002.572,002.572,00832.849
28. Okt. 20222.566,002.586,002.540,002.568,002.568,00480.475
27. Okt. 20222.577,002.633,002.567,002.583,002.583,001.677.651
26. Okt. 20222.619,002.628,002.513,002.574,002.574,002.740.090
25. Okt. 20222.639,002.664,002.529,002.622,002.622,001.623.418
24. Okt. 20222.625,002.707,002.578,002.611,002.611,001.556.730
21. Okt. 20222.564,002.578,002.492,002.569,002.569,001.102.924
20. Okt. 20222.544,002.615,002.523,622.584,002.584,00976.165
19. Okt. 20222.620,002.620,002.548,002.548,002.548,00993.124
18. Okt. 20222.631,002.654,002.599,002.606,002.606,00849.801
17. Okt. 20222.518,002.596,002.509,002.589,002.589,00801.854
14. Okt. 20222.504,002.544,002.457,002.508,002.508,00945.267
13. Okt. 20222.355,002.491,002.350,752.470,002.470,00845.440
12. Okt. 20222.412,002.417,002.343,002.361,002.361,00934.992
11. Okt. 20222.431,002.453,542.407,002.419,002.419,00773.213
10. Okt. 20222.430,002.470,002.415,002.439,002.439,00456.775
07. Okt. 20222.476,002.503,002.429,002.447,002.447,001.590.644
06. Okt. 20222.492,002.534,002.474,002.489,002.489,00929.438
05. Okt. 20222.470,002.495,562.451,002.490,002.490,001.583.001
04. Okt. 20222.391,002.490,002.386,002.478,002.478,001.733.070
03. Okt. 20222.272,002.318,002.245,512.318,002.318,00944.862
30. Sept. 20222.293,002.352,002.249,002.302,002.302,001.174.841
29. Sept. 20222.447,002.455,002.280,002.285,002.285,001.123.497
28. Sept. 20222.367,002.443,002.246,002.440,002.440,001.327.453
27. Sept. 20222.453,002.496,002.377,002.377,002.377,001.658.656
26. Sept. 20222.461,002.477,002.413,002.442,572.442,57695.398
23. Sept. 20222.500,002.504,002.438,002.464,002.464,00765.742
22. Sept. 20222.509,002.533,002.481,002.510,002.510,001.628.391
21. Sept. 20222.601,002.621,002.534,002.560,002.560,003.271.704
20. Sept. 20222.634,002.663,002.598,002.620,002.620,00909.105
16. Sept. 20222.671,002.671,002.623,002.631,002.631,001.503.410
15. Sept. 20222.678,002.697,002.653,002.688,002.688,00747.875
14. Sept. 20222.642,002.684,002.625,002.669,002.669,00675.661
13. Sept. 20222.715,002.749,002.661,002.663,002.663,00881.814
12. Sept. 20222.602,602.686,002.598,602.673,002.673,001.006.095
09. Sept. 20222.560,002.607,002.554,002.602,002.602,00595.264
08. Sept. 20222.570,002.589,002.504,002.551,002.551,00481.430
07. Sept. 20222.525,002.573,002.524,002.552,002.552,00671.167
06. Sept. 20222.540,002.648,002.534,002.568,002.568,00924.171
05. Sept. 20222.523,002.543,002.499,002.537,002.537,00456.417
02. Sept. 20222.489,002.552,002.476,002.552,002.552,00695.941
01. Sept. 20222.477,002.486,002.431,002.463,002.463,001.462.446
31. Aug. 20222.520,002.532,002.493,002.504,002.504,00893.488
30. Aug. 20222.480,002.542,002.480,002.504,002.504,001.210.455
26. Aug. 20222.568,002.604,002.507,002.507,002.507,001.055.653
25. Aug. 20222.557,002.579,002.540,002.554,002.554,00706.680
24. Aug. 20222.531,002.549,002.487,002.547,002.547,00608.750
23. Aug. 20222.540,002.569,002.525,002.535,002.535,00322.536
22. Aug. 20222.598,002.598,002.541,002.555,002.555,00680.795
19. Aug. 20222.605,002.621,002.573,002.586,002.586,001.875.446
18. Aug. 20222.615,002.623,002.586,002.623,002.623,00469.334
17. Aug. 20222.671,002.679,002.594,002.608,002.608,00368.222
16. Aug. 20222.697,002.708,002.645,732.666,002.666,00569.387
15. Aug. 20222.703,002.703,812.668,002.687,002.687,00283.965
12. Aug. 20222.663,002.699,002.644,002.676,002.676,00310.557
11. Aug. 20222.682,002.703,002.655,002.655,002.655,00549.718
10. Aug. 20222.620,002.681,002.577,002.681,002.681,00655.041
09. Aug. 20222.654,002.659,002.587,002.599,002.599,00344.377
08. Aug. 20222.608,002.676,382.601,502.658,002.658,00332.925
05. Aug. 20222.634,002.654,002.610,002.610,002.610,00288.672
04. Aug. 20222.584,002.659,002.575,012.645,002.645,001.394.205
03. Aug. 20222.562,002.603,002.546,002.574,002.574,002.070.230
02. Aug. 20222.609,002.609,712.530,002.558,002.558,00366.244
01. Aug. 20222.617,002.631,002.584,002.616,002.616,00366.072
29. Juli 20222.597,002.644,002.576,002.598,002.598,00571.150
28. Juli 20222.695,002.695,002.562,002.591,002.591,00655.469
27. Juli 20222.644,002.696,002.624,612.675,002.675,001.410.744
26. Juli 20222.666,002.687,002.613,002.617,002.617,00375.542
25. Juli 20222.681,002.681,002.647,002.659,002.659,002.412.067
22. Juli 20222.663,002.709,002.650,002.690,002.690,00411.588
21. Juli 20222.696,002.706,002.635,002.667,002.667,00460.309
20. Juli 20222.689,002.706,402.619,002.695,002.695,001.173.312
19. Juli 20222.619,002.701,002.618,002.681,002.681,00516.836
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...