18,995€
0,24%
Echtzeit-Aktienkurs Warehouses De Pauw S.C.A.
Bid:
Ask:
Aktienkurse zur Warehouses De Pauw S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,32% | - |
| 19.12.2024 | 18,97 | 18,97 | 18,95 | 18,95 | -1,30% | - |
| 18.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,10% | - |
| 17.12.2024 | 19,20 | 19,30 | 19,13 | 19,18 | -0,47% | - |
| 16.12.2024 | 19,66 | 19,66 | 19,18 | 19,27 | -2,18% | - |
| 13.12.2024 | 19,64 | 19,72 | 19,58 | 19,70 | 0,20% | - |
| 12.12.2024 | 19,75 | 19,75 | 19,64 | 19,66 | -0,46% | - |
| 11.12.2024 | 20,14 | 20,14 | 19,75 | 19,75 | -1,84% | - |
| 10.12.2024 | 19,79 | 20,14 | 19,79 | 20,12 | 1,21% | - |
| 09.12.2024 | 20,22 | 20,22 | 19,83 | 19,88 | -1,68% | - |
| 06.12.2024 | 19,99 | 20,24 | 19,99 | 20,22 | 0,90% | - |
| 05.12.2024 | 20,62 | 20,62 | 20,04 | 20,04 | -2,81% | - |
| 04.12.2024 | 20,64 | 20,76 | 20,62 | 20,62 | -0,39% | - |
| 03.12.2024 | 20,96 | 20,96 | 20,68 | 20,70 | -1,05% | - |
| 02.12.2024 | 20,44 | 20,94 | 20,44 | 20,92 | 1,36% | - |
| 29.11.2024 | 20,32 | 21,08 | 20,32 | 20,64 | 1,38% | - |
| 28.11.2024 | 20,52 | 20,64 | 20,36 | 20,36 | -0,20% | - |
| 27.11.2024 | 20,50 | 20,66 | 20,40 | 20,40 | 0,59% | - |
| 26.11.2024 | 20,56 | 20,78 | 20,28 | 20,28 | -1,93% | - |
| 25.11.2024 | 20,54 | 21,10 | 20,54 | 20,68 | 0,98% | - |
| 22.11.2024 | 19,87 | 20,48 | 19,87 | 20,48 | 2,97% | - |
| 21.11.2024 | 20,12 | 20,12 | 19,85 | 19,89 | -0,50% | - |
| 20.11.2024 | 20,34 | 20,34 | 19,99 | 19,99 | -1,33% | - |
| 19.11.2024 | 20,14 | 20,36 | 20,08 | 20,26 | 0,90% | - |
| 18.11.2024 | 20,38 | 20,38 | 20,08 | 20,08 | -0,89% | - |
| 15.11.2024 | 20,30 | 20,46 | 20,26 | 20,26 | -0,49% | - |
| 14.11.2024 | 20,22 | 20,52 | 20,22 | 20,36 | 0,30% | - |
| 13.11.2024 | 20,30 | 20,46 | 20,30 | 20,30 | -0,49% | - |
| 12.11.2024 | 20,52 | 20,60 | 20,40 | 20,40 | -1,45% | - |
| 11.11.2024 | 21,00 | 21,00 | 20,70 | 20,70 | -1,05% | - |
| 08.11.2024 | 20,72 | 20,94 | 20,72 | 20,92 | 0,87% | - |
| 07.11.2024 | 20,36 | 20,90 | 20,36 | 20,74 | 1,97% | - |
| 06.11.2024 | 21,22 | 21,34 | 20,34 | 20,34 | -3,88% | - |
| 05.11.2024 | 21,22 | 21,28 | 21,16 | 21,16 | -0,28% | - |
| 04.11.2024 | 21,60 | 21,60 | 21,22 | 21,22 | -1,39% | - |
| 01.11.2024 | 21,58 | 21,72 | 21,52 | 21,52 | -0,09% | - |
| 31.10.2024 | 21,72 | 21,82 | 21,54 | 21,54 | -1,46% | - |
| 30.10.2024 | 21,80 | 22,26 | 21,80 | 21,86 | 0,09% | - |
| 29.10.2024 | 22,08 | 22,10 | 21,84 | 21,84 | -0,82% | - |
| 28.10.2024 | 22,16 | 22,16 | 22,02 | 22,02 | 0,36% | - |
| 25.10.2024 | 22,06 | 22,12 | 21,94 | 21,94 | -0,45% | - |
| 24.10.2024 | 22,00 | 22,08 | 21,98 | 22,04 | 0,82% | - |
| 23.10.2024 | 21,42 | 21,90 | 21,42 | 21,86 | 1,86% | - |
| 22.10.2024 | 21,34 | 21,62 | 21,28 | 21,46 | 0,47% | - |
| 21.10.2024 | 22,06 | 22,26 | 21,36 | 21,36 | -3,17% | - |
| 18.10.2024 | 22,96 | 22,96 | 22,06 | 22,06 | -5,16% | - |
| 17.10.2024 | 23,22 | 23,26 | 23,20 | 23,26 | 0,17% | - |
| 16.10.2024 | 22,76 | 23,32 | 22,76 | 23,22 | 0,43% | - |
| 15.10.2024 | 23,22 | 23,32 | 23,12 | 23,12 | -0,26% | - |
| 14.10.2024 | 23,16 | 23,24 | 23,00 | 23,18 | 0,09% | - |
| 11.10.2024 | 22,82 | 23,26 | 22,82 | 23,16 | 1,49% | - |
| 10.10.2024 | 22,96 | 23,02 | 22,74 | 22,82 | -0,78% | - |
| 09.10.2024 | 22,96 | 23,12 | 22,96 | 23,00 | 0,17% | - |
| 08.10.2024 | 22,88 | 23,08 | 22,88 | 22,96 | -0,52% | - |
| 07.10.2024 | 23,58 | 23,58 | 23,08 | 23,08 | -2,04% | 50,00 |
| 04.10.2024 | 23,70 | 23,94 | 23,56 | 23,56 | -1,01% | - |
| 03.10.2024 | 23,98 | 24,10 | 23,78 | 23,80 | -1,33% | - |
| 02.10.2024 | 24,22 | 24,22 | 23,94 | 24,12 | -0,50% | - |
| 01.10.2024 | 23,70 | 24,26 | 23,70 | 24,24 | 2,36% | - |
| 30.09.2024 | 24,06 | 24,06 | 23,68 | 23,68 | -1,33% | - |
| 27.09.2024 | 24,20 | 24,20 | 23,96 | 24,00 | -0,25% | - |
| 26.09.2024 | 24,16 | 24,16 | 23,94 | 24,06 | 0,75% | - |
| 25.09.2024 | 23,98 | 24,40 | 23,88 | 23,88 | -0,83% | 700,00 |
| 24.09.2024 | 24,44 | 24,44 | 23,94 | 24,08 | -0,99% | - |
| 23.09.2024 | 23,90 | 24,32 | 23,90 | 24,32 | 2,01% | - |
| 20.09.2024 | 24,00 | 24,22 | 23,84 | 23,84 | -1,32% | - |
| 19.09.2024 | 24,04 | 24,16 | 24,02 | 24,16 | 1,00% | - |
| 18.09.2024 | 24,00 | 24,00 | 23,86 | 23,92 | -0,08% | - |
| 17.09.2024 | 24,58 | 24,58 | 23,94 | 23,94 | -2,37% | - |
| 16.09.2024 | 24,82 | 24,92 | 24,52 | 24,52 | -1,21% | - |
| 13.09.2024 | 24,82 | 25,10 | 24,78 | 24,82 | -0,16% | - |
| 12.09.2024 | 24,62 | 24,86 | 24,62 | 24,86 | 1,72% | - |
| 11.09.2024 | 24,82 | 24,84 | 24,44 | 24,44 | -1,45% | - |
| 10.09.2024 | 24,46 | 24,84 | 24,44 | 24,80 | 1,14% | - |
| 09.09.2024 | 24,40 | 24,54 | 24,36 | 24,52 | 0,82% | - |
| 06.09.2024 | 24,12 | 24,36 | 24,12 | 24,32 | 0,58% | - |
| 05.09.2024 | 23,82 | 24,34 | 23,82 | 24,18 | 1,34% | - |
| 04.09.2024 | 23,42 | 23,92 | 23,42 | 23,86 | 0,76% | - |
| 03.09.2024 | 23,84 | 24,32 | 23,66 | 23,68 | -0,67% | 50,00 |
| 02.09.2024 | 23,90 | 23,92 | 23,74 | 23,84 | 0,08% | - |
| 30.08.2024 | 23,54 | 23,96 | 23,54 | 23,82 | 0,93% | - |
| 29.08.2024 | 24,08 | 24,14 | 23,60 | 23,60 | -1,58% | - |
| 28.08.2024 | 24,04 | 24,10 | 23,94 | 23,98 | 0,08% | - |
| 27.08.2024 | 24,64 | 24,64 | 23,96 | 23,96 | -2,04% | - |
| 26.08.2024 | 24,42 | 24,60 | 24,42 | 24,46 | 0,00% | - |
| 23.08.2024 | 24,30 | 24,46 | 24,26 | 24,46 | 0,58% | - |
| 22.08.2024 | 24,12 | 24,42 | 24,12 | 24,32 | 0,83% | - |
| 21.08.2024 | 24,10 | 24,26 | 24,10 | 24,12 | 0,00% | - |
| 20.08.2024 | 24,22 | 24,22 | 24,12 | 24,12 | -0,66% | - |
| 19.08.2024 | 24,10 | 24,28 | 24,10 | 24,28 | 1,00% | - |
| 16.08.2024 | 24,54 | 24,54 | 24,04 | 24,04 | -1,88% | - |
| 15.08.2024 | 24,68 | 24,68 | 24,48 | 24,50 | 0,00% | - |
| 14.08.2024 | 24,46 | 24,50 | 24,28 | 24,50 | 0,82% | - |
| 13.08.2024 | 24,08 | 24,30 | 24,08 | 24,30 | 1,08% | - |
| 12.08.2024 | 24,30 | 24,30 | 23,98 | 24,04 | -0,66% | - |
| 09.08.2024 | 23,72 | 24,28 | 23,72 | 24,20 | 1,42% | - |
| 08.08.2024 | 23,78 | 23,86 | 23,60 | 23,86 | -0,75% | - |
| 07.08.2024 | 23,88 | 24,04 | 23,84 | 24,04 | 1,09% | - |
| 06.08.2024 | 24,22 | 24,22 | 23,46 | 23,78 | -1,65% | - |
| 05.08.2024 | 24,54 | 24,54 | 23,80 | 24,18 | -3,82% | - |