22,400€
3,99%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 21,76 | 22,52 | 21,76 | 22,42 | 4,09% | 51,00 |
| 23.06.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -1,01% | - |
| 22.06.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 0,46% | - |
| 19.06.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 0,37% | - |
| 18.06.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -2,09% | - |
| 17.06.2026 | 22,04 | 22,04 | 22,04 | 22,04 | 0,36% | - |
| 16.06.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -2,23% | - |
| 15.06.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,99% | - |
| 12.06.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 2,49% | - |
| 11.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 10.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,65% | - |
| 09.06.2026 | 21,34 | 21,46 | 21,34 | 21,46 | 0,56% | 190,00 |
| 08.06.2026 | 21,34 | 21,34 | 21,34 | 21,34 | -1,30% | - |
| 05.06.2026 | 21,62 | 21,62 | 21,62 | 21,62 | 1,41% | - |
| 04.06.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -1,57% | - |
| 03.06.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -1,37% | - |
| 02.06.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -0,99% | - |
| 01.06.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -0,09% | - |
| 29.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,36% | - |
| 28.05.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 0,18% | - |
| 27.05.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 0,00% | - |
| 26.05.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -0,45% | - |
| 25.05.2026 | 22,22 | 22,22 | 22,18 | 22,18 | -2,03% | - |
| 22.05.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 1,62% | - |
| 21.05.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 1,55% | - |
| 20.05.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 0,46% | - |
| 19.05.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 1,11% | - |
| 18.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,55% | - |
| 15.05.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -0,99% | - |
| 14.05.2026 | 22,10 | 22,16 | 22,10 | 22,16 | 0,82% | 150,00 |
| 13.05.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -0,90% | - |
| 12.05.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -0,45% | - |
| 11.05.2026 | 22,18 | 22,28 | 22,18 | 22,28 | 0,09% | 250,00 |
| 08.05.2026 | 22,26 | 22,26 | 22,26 | 22,26 | -1,33% | - |
| 07.05.2026 | 22,56 | 22,56 | 22,56 | 22,56 | 1,26% | - |
| 06.05.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 0,18% | - |
| 05.05.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -0,71% | - |
| 04.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 30.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -6,41% | - |
| 29.04.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 0,94% | - |
| 28.04.2026 | 23,86 | 23,86 | 23,50 | 23,50 | -0,84% | 150,00 |
| 27.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 24.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,25% | - |
| 23.04.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -0,59% | - |
| 22.04.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -1,08% | - |
| 21.04.2026 | 24,16 | 24,16 | 24,16 | 24,16 | -0,66% | - |
| 20.04.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 0,08% | - |
| 17.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 16.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,42% | - |
| 15.04.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,34% | - |
| 14.04.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 0,67% | - |
| 13.04.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -2,95% | - |
| 10.04.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 2,09% | - |
| 09.04.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -0,91% | - |
| 08.04.2026 | 24,16 | 24,16 | 24,16 | 24,16 | 2,81% | - |
| 07.04.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 02.04.2026 | 23,34 | 23,60 | 23,34 | 23,60 | 2,61% | 200,00 |
| 01.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,50% | - |
| 31.03.2026 | 22,28 | 22,44 | 22,28 | 22,44 | 1,17% | 5,00 |
| 30.03.2026 | 22,06 | 22,24 | 22,06 | 22,18 | 0,18% | 205,00 |
| 27.03.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,09% | - |
| 26.03.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -1,86% | - |
| 25.03.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 0,89% | - |
| 24.03.2026 | 22,28 | 22,38 | 22,28 | 22,38 | 3,80% | - |
| 23.03.2026 | 21,56 | 21,56 | 21,56 | 21,56 | -6,67% | - |
| 20.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,26% | - |
| 19.03.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -3,42% | - |
| 18.03.2026 | 23,98 | 23,98 | 23,98 | 23,98 | 1,96% | - |
| 17.03.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 1,12% | - |
| 16.03.2026 | 23,26 | 23,26 | 23,26 | 23,26 | 0,43% | - |
| 13.03.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -0,17% | 235,00 |
| 12.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | - |
| 11.03.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -1,51% | - |
| 10.03.2026 | 23,86 | 23,86 | 23,86 | 23,86 | 1,53% | - |
| 09.03.2026 | 23,02 | 23,50 | 23,02 | 23,50 | -4,39% | 260,00 |
| 06.03.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -0,73% | - |
| 05.03.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 0,73% | - |
| 04.03.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -0,81% | - |
| 03.03.2026 | 25,14 | 25,14 | 24,78 | 24,78 | -2,59% | 250,00 |
| 02.03.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -1,78% | - |
| 27.02.2026 | 25,86 | 25,90 | 25,86 | 25,90 | 1,33% | - |
| 26.02.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -0,08% | - |
| 25.02.2026 | 25,58 | 25,58 | 25,58 | 25,58 | -0,62% | - |
| 24.02.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 0,70% | - |
| 23.02.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 0,00% | - |
| 20.02.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 1,67% | - |
| 19.02.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -1,80% | - |
| 18.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,43% | - |
| 17.02.2026 | 25,02 | 25,24 | 25,02 | 25,24 | 0,56% | 228,00 |
| 16.02.2026 | 25,12 | 25,12 | 25,10 | 25,10 | -0,48% | 1,00 |
| 13.02.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 1,69% | - |
| 12.02.2026 | 25,16 | 25,16 | 24,80 | 24,80 | -0,40% | 50,00 |
| 11.02.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,89% | - |
| 10.02.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 1,15% | - |
| 09.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,66% | - |
| 06.02.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -0,49% | - |
| 05.02.2026 | 24,36 | 24,36 | 24,36 | 24,36 | 1,33% | - |
| 04.02.2026 | 24,04 | 24,04 | 24,04 | 24,04 | -1,15% | - |
| 03.02.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 0,50% | - |
| 02.02.2026 | 23,72 | 24,20 | 23,72 | 24,20 | 0,83% | 640,00 |