21,480€
-0,19%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 24,64 | 25,14 | 24,64 | 25,14 | 0,96% | - |
| 01.08.2024 | 24,82 | 25,30 | 24,78 | 24,90 | -0,16% | - |
| 31.07.2024 | 25,18 | 25,18 | 24,92 | 24,94 | -0,48% | - |
| 30.07.2024 | 24,70 | 25,06 | 24,70 | 25,06 | 1,46% | - |
| 29.07.2024 | 24,80 | 24,88 | 24,70 | 24,70 | 0,08% | - |
| 26.07.2024 | 25,64 | 25,64 | 24,30 | 24,68 | -4,27% | - |
| 25.07.2024 | 25,34 | 25,78 | 25,34 | 25,78 | 0,47% | - |
| 24.07.2024 | 25,74 | 25,76 | 25,66 | 25,66 | -1,23% | - |
| 23.07.2024 | 26,30 | 26,30 | 25,98 | 25,98 | -1,44% | - |
| 22.07.2024 | 26,16 | 26,44 | 26,16 | 26,36 | 0,92% | - |
| 19.07.2024 | 26,38 | 26,38 | 26,12 | 26,12 | -0,91% | - |
| 18.07.2024 | 26,28 | 26,40 | 26,22 | 26,36 | 0,23% | - |
| 17.07.2024 | 26,20 | 26,32 | 26,16 | 26,30 | -0,15% | - |
| 16.07.2024 | 26,10 | 26,34 | 26,02 | 26,34 | 0,08% | - |
| 15.07.2024 | 26,36 | 26,54 | 26,30 | 26,32 | -0,68% | - |
| 12.07.2024 | 26,44 | 26,56 | 26,30 | 26,50 | 0,99% | - |
| 11.07.2024 | 25,80 | 26,24 | 25,66 | 26,24 | 2,34% | - |
| 10.07.2024 | 25,36 | 25,78 | 25,36 | 25,64 | 0,94% | - |
| 09.07.2024 | 25,20 | 25,50 | 25,20 | 25,40 | 0,71% | - |
| 08.07.2024 | 25,44 | 25,60 | 25,22 | 25,22 | -1,02% | - |
| 05.07.2024 | 25,50 | 25,64 | 25,36 | 25,48 | 0,00% | - |
| 04.07.2024 | 25,46 | 25,52 | 25,34 | 25,48 | 0,24% | - |
| 03.07.2024 | 25,40 | 25,42 | 25,24 | 25,42 | 0,63% | - |
| 02.07.2024 | 25,12 | 25,34 | 25,06 | 25,26 | 0,64% | - |
| 01.07.2024 | 25,42 | 25,46 | 25,10 | 25,10 | 0,64% | - |
| 28.06.2024 | 25,18 | 25,22 | 24,94 | 24,94 | -0,48% | - |
| 27.06.2024 | 24,90 | 25,14 | 24,84 | 25,06 | 1,62% | - |
| 26.06.2024 | 25,14 | 25,16 | 24,64 | 24,66 | -1,28% | - |
| 25.06.2024 | 25,24 | 25,32 | 24,96 | 24,98 | -1,11% | - |
| 24.06.2024 | 25,10 | 25,26 | 25,04 | 25,26 | 1,04% | - |
| 21.06.2024 | 25,28 | 25,30 | 25,00 | 25,00 | -1,50% | - |
| 20.06.2024 | 24,94 | 25,38 | 24,94 | 25,38 | 1,93% | - |
| 19.06.2024 | 25,32 | 25,32 | 24,90 | 24,90 | -1,81% | - |
| 18.06.2024 | 25,30 | 25,44 | 25,26 | 25,36 | 0,79% | - |