20,670€
-0,82%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,65 | 20,67 | 20,60 | 20,67 | -0,82% | - |
| 02.07.2025 | 20,96 | 20,96 | 20,84 | 20,84 | 0,29% | - |
| 01.07.2025 | 20,72 | 20,78 | 20,72 | 20,78 | 0,78% | - |
| 30.06.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,59% | - |
| 27.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,39% | - |
| 26.06.2025 | 20,40 | 20,42 | 20,40 | 20,42 | 0,79% | - |
| 25.06.2025 | 20,54 | 20,54 | 20,26 | 20,26 | -1,17% | - |
| 24.06.2025 | 21,26 | 21,26 | 20,50 | 20,50 | -1,44% | - |
| 23.06.2025 | 20,70 | 20,80 | 20,70 | 20,80 | -0,76% | - |
| 20.06.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 0,48% | - |
| 19.06.2025 | 20,74 | 20,86 | 20,74 | 20,86 | 0,48% | - |
| 18.06.2025 | 20,66 | 20,76 | 20,66 | 20,76 | 0,68% | - |
| 17.06.2025 | 20,66 | 20,66 | 20,62 | 20,62 | 0,00% | - |
| 16.06.2025 | 20,70 | 20,70 | 20,62 | 20,62 | -0,48% | - |
| 13.06.2025 | 20,74 | 20,74 | 20,72 | 20,72 | -1,89% | - |
| 12.06.2025 | 21,16 | 21,16 | 21,12 | 21,12 | -1,77% | - |
| 11.06.2025 | 21,66 | 21,66 | 21,50 | 21,50 | 0,09% | - |
| 10.06.2025 | 21,36 | 21,48 | 21,36 | 21,48 | 0,75% | - |
| 09.06.2025 | 21,06 | 21,32 | 21,06 | 21,32 | 0,28% | - |
| 06.06.2025 | 21,00 | 21,26 | 21,00 | 21,26 | 1,43% | - |
| 05.06.2025 | 21,02 | 21,02 | 20,96 | 20,96 | -0,95% | - |
| 04.06.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,47% | - |
| 03.06.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,38% | - |
| 02.06.2025 | 21,36 | 21,36 | 21,18 | 21,18 | -1,40% | - |
| 30.05.2025 | 21,64 | 21,64 | 21,48 | 21,48 | -0,28% | 2,00 |
| 29.05.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 2,47% | - |
| 28.05.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,96% | - |
| 27.05.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,48% | - |
| 26.05.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 0,87% | - |
| 23.05.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,29% | - |
| 22.05.2025 | 20,76 | 20,76 | 20,68 | 20,68 | -1,99% | 1,00 |
| 21.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,09% | - |
| 20.05.2025 | 21,12 | 21,12 | 21,08 | 21,08 | 0,76% | - |
| 19.05.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 0,29% | - |
| 16.05.2025 | 20,70 | 20,86 | 20,70 | 20,86 | 1,16% | - |
| 15.05.2025 | 20,48 | 20,62 | 20,48 | 20,62 | 0,68% | - |
| 14.05.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -1,06% | - |
| 13.05.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,58% | - |
| 12.05.2025 | 20,98 | 20,98 | 20,82 | 20,82 | 0,19% | - |
| 09.05.2025 | 20,76 | 20,90 | 20,76 | 20,78 | 0,39% | - |
| 08.05.2025 | 21,12 | 21,12 | 20,70 | 20,70 | -1,99% | - |
| 07.05.2025 | 21,24 | 21,24 | 21,12 | 21,12 | -1,86% | - |
| 06.05.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 1,41% | - |
| 05.05.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 1,05% | - |
| 02.05.2025 | 21,02 | 21,02 | 21,00 | 21,00 | -6,87% | - |
| 30.04.2025 | 22,20 | 22,57 | 21,98 | 22,55 | 1,58% | - |
| 29.04.2025 | 22,16 | 22,20 | 22,16 | 22,20 | 1,19% | - |
| 28.04.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,81% | - |
| 25.04.2025 | 22,30 | 22,30 | 22,12 | 22,12 | 0,36% | - |
| 24.04.2025 | 21,82 | 22,04 | 21,82 | 22,04 | -0,99% | - |
| 23.04.2025 | 22,46 | 22,46 | 22,26 | 22,26 | 0,09% | - |
| 22.04.2025 | 22,10 | 22,24 | 22,10 | 22,24 | 0,63% | - |
| 17.04.2025 | 21,62 | 22,10 | 21,62 | 22,10 | 2,03% | - |
| 16.04.2025 | 21,50 | 21,66 | 21,50 | 21,66 | 4,13% | - |
| 15.04.2025 | 20,48 | 20,80 | 20,48 | 20,80 | 1,27% | - |
| 14.04.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 2,09% | - |
| 11.04.2025 | 20,36 | 20,36 | 20,12 | 20,12 | -0,59% | - |
| 10.04.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 5,86% | - |
| 09.04.2025 | 18,95 | 19,12 | 18,95 | 19,12 | -2,70% | - |
| 08.04.2025 | 19,96 | 19,96 | 19,65 | 19,65 | -0,15% | - |
| 07.04.2025 | 19,71 | 19,71 | 19,68 | 19,68 | -8,04% | - |
| 04.04.2025 | 21,42 | 21,42 | 21,40 | 21,40 | -1,47% | - |
| 03.04.2025 | 21,08 | 21,72 | 21,08 | 21,72 | -0,18% | - |
| 02.04.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,91% | - |
| 01.04.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 0,83% | - |
| 31.03.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -0,55% | - |
| 28.03.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 0,37% | - |
| 27.03.2025 | 21,58 | 21,82 | 21,58 | 21,82 | 0,28% | - |
| 26.03.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,18% | - |
| 25.03.2025 | 21,58 | 21,72 | 21,58 | 21,72 | 1,40% | - |
| 24.03.2025 | 21,96 | 21,96 | 21,42 | 21,42 | -1,56% | - |
| 21.03.2025 | 21,86 | 21,86 | 21,76 | 21,76 | -0,91% | - |
| 20.03.2025 | 21,70 | 21,96 | 21,70 | 21,96 | 0,27% | - |
| 19.03.2025 | 21,82 | 21,90 | 21,82 | 21,90 | -0,73% | - |
| 18.03.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,73% | - |
| 17.03.2025 | 21,82 | 21,90 | 21,82 | 21,90 | 1,39% | - |
| 14.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,09% | - |
| 13.03.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 1,12% | - |
| 12.03.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -1,20% | - |
| 11.03.2025 | 21,52 | 21,60 | 21,52 | 21,60 | 2,37% | 90,00 |
| 10.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,57% | - |
| 07.03.2025 | 19,79 | 20,98 | 19,79 | 20,98 | 7,04% | - |
| 06.03.2025 | 20,16 | 20,16 | 19,60 | 19,60 | -7,20% | - |
| 05.03.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 1,05% | - |
| 04.03.2025 | 20,74 | 20,90 | 20,74 | 20,90 | -0,48% | - |
| 03.03.2025 | 20,98 | 21,00 | 20,98 | 21,00 | 2,84% | - |
| 28.02.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -0,97% | - |
| 27.02.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -2,46% | - |
| 26.02.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,76% | - |
| 25.02.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 0,58% | - |
| 24.02.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -1,60% | - |
| 21.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,63% | - |
| 20.02.2025 | 20,84 | 20,86 | 20,84 | 20,86 | -1,51% | - |
| 19.02.2025 | 21,20 | 21,20 | 21,18 | 21,18 | -0,19% | - |
| 18.02.2025 | 21,20 | 21,22 | 21,20 | 21,22 | 0,66% | - |
| 17.02.2025 | 21,48 | 21,48 | 21,08 | 21,08 | -1,50% | 2.000,00 |
| 14.02.2025 | 21,36 | 21,40 | 21,36 | 21,40 | 0,85% | - |
| 13.02.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 3,31% | - |
| 12.02.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,88% | - |
| 11.02.2025 | 20,46 | 20,46 | 20,36 | 20,36 | -0,49% | - |