Deutsche Märkte geschlossen

Whitbread plc (WTB.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.987,00+26,00 (+0,88%)
Börsenschluss: 06:45PM BST
Zeitraum:
02. Apr. 2022 - 02. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 20232.963,002.995,002.946,002.987,002.987,00610.082
30. März 20232.904,002.971,442.891,002.961,002.961,00430.493
29. März 20232.864,002.896,002.855,002.886,002.886,00376.130
28. März 20232.854,002.855,002.817,002.855,002.855,00622.064
27. März 20232.851,002.851,002.815,002.839,002.839,001.070.142
24. März 20232.867,002.877,152.789,002.817,002.817,00498.369
23. März 20232.923,002.926,002.882,002.889,002.889,001.181.693
22. März 20232.934,002.946,002.919,662.930,002.930,00605.178
21. März 20232.849,002.941,002.849,002.941,002.941,00809.849
20. März 20232.781,002.860,002.756,002.844,002.844,00621.067
17. März 20232.879,002.909,202.790,402.804,002.804,001.076.528
16. März 20232.841,002.874,002.809,002.871,002.871,00775.905
15. März 20232.901,002.906,002.768,002.811,002.811,001.287.229
14. März 20232.853,002.920,002.821,002.916,002.916,00757.383
13. März 20232.992,002.995,002.852,002.852,002.852,001.610.220
10. März 20233.027,003.027,002.951,402.990,002.990,00788.708
09. März 20233.076,003.080,003.035,003.066,003.066,00789.277
08. März 20233.087,003.651,923.059,003.079,003.079,001.300.965
07. März 20233.109,003.119,003.093,003.098,003.098,00413.527
06. März 20233.079,003.115,003.068,003.115,003.115,00375.984
03. März 20233.082,003.090,003.063,003.076,003.076,00747.145
02. März 20233.044,003.089,003.036,003.075,003.075,00313.598
01. März 20233.078,003.080,003.048,003.053,003.053,00610.585
28. Feb. 20233.148,003.148,003.088,003.089,003.089,00974.143
27. Feb. 20233.136,003.158,003.124,003.144,003.144,00760.833
24. Feb. 20233.104,003.144,003.100,003.115,003.115,00531.881
23. Feb. 20233.088,003.119,203.088,003.090,003.090,002.208.972
22. Feb. 20233.080,003.098,793.052,003.087,003.087,00392.700
21. Feb. 20233.080,003.107,003.059,003.094,003.094,001.074.092
20. Feb. 20233.117,003.125,003.057,003.085,003.085,00223.133
17. Feb. 20233.119,003.145,663.098,003.110,003.110,00299.062
16. Feb. 20233.156,003.165,003.113,003.147,003.147,00966.231
15. Feb. 20233.106,003.160,003.069,003.141,003.141,00626.722
14. Feb. 20233.043,003.071,003.020,003.058,003.058,00461.392
13. Feb. 20232.990,003.037,002.983,003.037,003.037,00912.201
10. Feb. 20233.071,003.079,002.968,002.993,002.993,00720.316
09. Feb. 20233.133,003.153,003.087,003.087,003.087,00883.532
08. Feb. 20233.102,003.131,003.102,003.114,003.114,00464.361
07. Feb. 20233.112,003.125,003.060,003.094,003.094,00491.628
06. Feb. 20233.101,003.117,003.077,003.108,003.108,002.830.044
03. Feb. 20233.135,003.137,073.083,003.114,003.114,00501.697
02. Feb. 20233.057,003.152,003.051,583.151,003.151,00647.879
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...