|
Geschatte realtime
Cboe Europe
09:39:02 27-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 2.588,00 GBX | -0,65% |
|
-2,53% | +1,14% |
Beursnotering
London S.E.
WTB 2.582,00 p
-0,88%
24,6 mln.
p
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| WTB | 2.582,00GBX | -0,88% | 24,6 mln. p | ||
CBOE
| WTB | 2.587,50GBX | -0,79% | 55,3 mln. p | |
|
OTC Markets
| WTBCF | 34,00USD | +6,15% | 17K $ | |
|
Tradegate
| WHF4 | 31,24EUR | -0,06% | 124,96 € | |
|
Deutsche Boerse AG
| WHF4 | 30,76EUR | -0,71% | 0 € | |
|
Börse Stuttgart
| WHF4 | 30,74EUR | -0,90% | 0 € | |
|
Boerse Muenchen
| WHF4 | 31,24EUR | 0,00% | 0 € | |
| WTBDY | 8,718USD | +1,25% | 14,5K $ | ||
|
Deutsche Boerse AG
| 7,750PTS | +1,97% | 0 PTS | ||
|
Deutsche Boerse AG
| WHF | 7,600EUR | 0,00% | 0 € |
Vijfdaags koersverloop: Whitbread PLC
uitgestelde koers London S.E.
| 21-10-2026 | 22-10-2026 | 23-10-2026 | 26-10-2026 | 27-10-2026 | |
|---|---|---|---|---|---|
| Koers | GBX 2.641,00 | GBX 2.581,00 | GBX 2.601,00 | GBX 2.605,00 | GBX 2.582,00 |
| Volume | 493.319 | 444.554 | 505.736 | 373.908 | 9.526 |
| Variatie | -0,19% | -2,27% | +0,77% | +0,15% | -0,65% |
| Opening | GBX 2.620,00 | GBX 2.624,00 | GBX 2.576,00 | GBX 2.602,00 | GBX 2.586,00 |
| Hoger | GBX 2.655,00 | GBX 2.635,00 | GBX 2.602,00 | GBX 2.628,00 | GBX 2.591,66 |
| Lager | GBX 2.619,00 | GBX 2.573,00 | GBX 2.556,00 | GBX 2.596,00 | GBX 2.574,00 |
Prestaties
| 1 dag | -0,65% | ||
| 1 week | -2,53% | ||
| Lopende maand | +8,09% | ||
| 1 maand | +8,96% | ||
| 3 maanden | +4,84% | ||
| 6 maanden | +4,33% | ||
| Lopend jaar | +1,14% | ||
| 1 jaar | -16,94% | ||
| 3 jaar | -21,56% | ||
| 5 jaar | -22,13% | ||
| 10 jaar | -26,96% |
Volumes
marktenDagvolume
9.526
Geschat dagvolume
196.956
Gem. dagvolume (20 daags)
523.620
Dagvolumeratio
0,38
Gem. dagvolume (20 daags) GBX
1.355.128.560
Gem. dagvolume (20 daags) USD
1.355.128.560
Recordvolume 1
19.187.710
Recordvolume 2
17.985.380
Recordvolume 3
15.049.768
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (GBX)
4.354.036.986
Marktkapitalisatie (USD)
5.812.745.459
Omzet (GBP)
2.920.200.000
Omzet (USD)
3.898.538.148
Aantal werknemers
31.502
Omzet / Werknemer (GBP)
92.699
Omzet / Werknemer (USD)
123.755
Vrij verhandelbaar
90,59%
Marktkap. free float (GBX)
4.251.134.016
Marktkap. free float (USD)
5.675.367.486
Dagvolume/totaal vrij verhandelbaar (%)
31,12%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
2.614,8
Voortschrijdend gemiddelde 20 dagen
2.511,5
Voortschrijdend gemiddelde 50 dagen
2.436,22
Voortschrijdend gemiddelde 100 dagen
2.431,37
Koersspreiding / (MMA5)
+1,04%
Koersspreiding / (MMA20)
-2,96%
Koersspreiding / (MMA50)
-5,86%
Koersspreiding / (MMA100)
-6,05%
STIM
RSI 9 dagen
61,84
RSI 14 dagen
62,23
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,65% | -2,53% | -16,94% | -21,56% | 5,81 mld. | |
| +1,03% | +1,04% | +45,49% | +111,72% | 103 mld. | |
| +0,65% | +1,69% | +31,42% | +137,01% | 79,2 mld. | |
| +1,49% | -0,49% | -11,33% | +238,56% | 75,05 mld. | |
| +2,87% | +1,55% | -8,64% | +136,24% | 36,12 mld. | |
| -0,76% | -1,83% | +33,05% | +130,55% | 24,7 mld. | |
| -0,36% | +0,01% | +15,51% | +71,07% | 16,2 mld. | |
| +2,42% | +1,94% | +22,64% | +28,35% | 14,93 mld. | |
| +1,42% | +7,02% | +7,81% | +114,81% | 11,87 mld. | |
| -0,29% | -3,83% | -1,45% | +50,85% | 11,74 mld. | |
| Gemiddelde | +0,63% | +0,90% | +11,76% | +99,76% | 37,86 mld. | |
| Gewogen gemiddelde per kap. | +0,87% | +0,86% | +19,53% | +136,86% |
Koersgeschiedenis: Whitbread PLC
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
b66c70a2fd4ede6433619326b9.-WY9RMiB_jhWI_LL5UJ7TfAPXXlt6brxx63nAnVp0Zw.ijBfMKDIy3QRaL-p1yRMHal1LDYysIiaiujWMh8TuqysDHEdq_W2WhNylQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 09:24:11 | 2.582,00 | 88 | 9.526 |
| 09:23:28 | 2.580,00 | 10 | 9.438 |
| 09:23:28 | 2.581,00 | 50 | 9.428 |
| 09:23:00 | 2.579,00 | 7 | 9.378 |
| 09:22:55 | 2.577,00 | 15 | 9.371 |
| 09:22:55 | 2.577,00 | 3 | 9.356 |
| 09:22:55 | 2.577,00 | 2 | 9.353 |
| 09:22:53 | 2.577,00 | 152 | 9.351 |
| 09:20:04 | 2.574,00 | 1 | 9.199 |
| 09:20:04 | 2.574,00 | 1 | 9.198 |
Koerspieken en -dalen
| 1 week | 2.556 |  | 2.655 |
| 1 maand | 2.351 | | 2.655 |
| Lopend jaar | 2.098 | | 2.907,37 |
| 1 jaar | 2.098 | | 3.104 |
| 3 jaar | 2.098 | | 3.714 |
| 5 jaar | 2.098 | | 3.714 |
| 10 jaar | 1.805,5 | | 5.194 |
Maandschommelingen
Jaarschommelingen
| 2026 | +2,16% | ||
| 2025 | -13,44% | ||
| 2024 | -19,42% | ||
| 2023 | +42,26% | ||
| 2022 | -14,19% | ||
| 2021 | -3,39% | ||
| 2020 | -36,03% | ||
| 2019 | +5,83% | ||
| 2018 | +14,48% | ||
| 2017 | +5,93% | ||
| 2016 | -14,20% | ||
| 2015 | -7,74% | ||
| 2014 | +27,17% | ||
| 2013 | +53,29% | ||
| 2012 | +56,46% | ||
| 2011 | -12,63% | ||
| 2010 | +26,86% | ||
| 2009 | +53,87% | ||
| 2008 | -34,50% | ||
| 2007 | -25,31% | ||
| 2006 | +50,03% | ||
| 2005 | -3,91% | ||
| 2004 | +17,73% | ||
| 2003 | +32,90% | ||
| 2002 | -1,46% | ||
| 2001 | -40,11% | ||
| 2000 | -12,07% | ||
| 1999 | -18,71% | ||
| 1998 | -12,90% | ||
| 1997 | +12,40% | ||
| 1996 | +15,50% | ||
| 1995 | +20,44% | ||
| 1994 | -2,59% | ||
| 1993 | +19,34% | ||
| 1992 | +11,98% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
