21,930€
-0,41%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,78 | 21,94 | 21,77 | 21,81 | -0,95% | - |
| 15.10.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 1,66% | - |
| 14.10.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,84% | - |
| 13.10.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 1,03% | - |
| 10.10.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,28% | - |
| 09.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 08.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,74% | - |
| 07.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,37% | - |
| 06.10.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,69% | - |
| 03.10.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,47% | - |
| 02.10.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 0,56% | - |
| 01.10.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,66% | - |
| 30.09.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 1,34% | - |
| 29.09.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 1,46% | - |
| 26.09.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,20% | - |
| 25.09.2025 | 20,62 | 20,74 | 20,50 | 20,50 | -0,97% | 133,00 |
| 24.09.2025 | 20,58 | 20,70 | 20,58 | 20,70 | 0,58% | - |
| 23.09.2025 | 20,70 | 20,70 | 20,58 | 20,58 | 0,10% | - |
| 22.09.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -0,96% | - |
| 19.09.2025 | 20,90 | 20,90 | 20,76 | 20,76 | -0,57% | - |
| 18.09.2025 | 20,98 | 20,98 | 20,88 | 20,88 | -0,85% | - |
| 17.09.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,48% | - |
| 16.09.2025 | 21,20 | 21,20 | 20,96 | 20,96 | -1,23% | - |
| 15.09.2025 | 21,18 | 21,22 | 21,18 | 21,22 | 0,19% | - |
| 12.09.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 1,05% | - |
| 11.09.2025 | 21,24 | 21,32 | 20,92 | 20,96 | -1,32% | - |
| 10.09.2025 | 21,76 | 21,78 | 21,24 | 21,24 | -2,93% | - |
| 09.09.2025 | 21,62 | 21,88 | 21,58 | 21,88 | 0,83% | - |
| 08.09.2025 | 21,74 | 21,80 | 21,58 | 21,70 | 1,21% | - |
| 05.09.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,85% | - |
| 04.09.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -0,19% | - |
| 03.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -2,38% | - |
| 02.09.2025 | 21,92 | 21,92 | 21,82 | 21,82 | -0,46% | - |
| 01.09.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,72% | - |
| 29.08.2025 | 22,00 | 22,08 | 22,00 | 22,08 | -0,54% | - |
| 28.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,18% | - |
| 27.08.2025 | 22,02 | 22,16 | 22,02 | 22,16 | 0,73% | - |
| 26.08.2025 | 21,92 | 22,00 | 21,92 | 22,00 | -1,61% | - |
| 25.08.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -0,18% | - |
| 22.08.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,08% | - |
| 21.08.2025 | 22,40 | 22,40 | 22,16 | 22,16 | 0,45% | - |
| 20.08.2025 | 21,92 | 22,06 | 21,92 | 22,06 | 0,91% | - |
| 19.08.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -0,64% | - |
| 18.08.2025 | 21,72 | 22,00 | 21,72 | 22,00 | 1,76% | - |
| 15.08.2025 | 21,64 | 21,64 | 21,62 | 21,62 | 0,56% | - |
| 14.08.2025 | 21,32 | 21,50 | 21,32 | 21,50 | -0,28% | - |
| 13.08.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 0,37% | - |
| 12.08.2025 | 21,66 | 21,66 | 21,48 | 21,48 | -0,28% | - |
| 11.08.2025 | 21,70 | 21,70 | 21,54 | 21,54 | 0,28% | - |
| 08.08.2025 | 21,38 | 21,48 | 21,38 | 21,48 | 0,66% | - |
| 07.08.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,09% | - |
| 06.08.2025 | 21,12 | 21,32 | 21,12 | 21,32 | 2,11% | - |
| 05.08.2025 | 20,78 | 20,88 | 20,78 | 20,88 | 1,26% | - |
| 04.08.2025 | 20,60 | 20,62 | 20,60 | 20,62 | 0,68% | - |
| 01.08.2025 | 20,34 | 20,48 | 20,34 | 20,48 | -0,29% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,46 | 20,54 | -0,39% | - |
| 30.07.2025 | 20,58 | 20,62 | 20,58 | 20,62 | -0,58% | - |
| 29.07.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 1,07% | - |
| 28.07.2025 | 20,74 | 20,74 | 20,52 | 20,52 | 0,39% | - |
| 25.07.2025 | 20,94 | 20,94 | 20,44 | 20,44 | -2,39% | - |
| 24.07.2025 | 21,34 | 21,34 | 20,94 | 20,94 | -1,41% | - |
| 23.07.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,66% | - |
| 22.07.2025 | 20,80 | 21,10 | 20,80 | 21,10 | 0,76% | - |
| 21.07.2025 | 20,28 | 20,94 | 20,28 | 20,94 | 2,75% | - |
| 18.07.2025 | 20,50 | 21,00 | 20,38 | 20,38 | 0,10% | - |
| 17.07.2025 | 20,40 | 20,40 | 20,36 | 20,36 | 0,39% | - |
| 16.07.2025 | 20,10 | 20,28 | 20,10 | 20,28 | -0,69% | 1,00 |
| 15.07.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 0,00% | - |
| 14.07.2025 | 20,12 | 20,42 | 20,12 | 20,42 | 0,10% | - |
| 11.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 10.07.2025 | 20,42 | 20,42 | 20,30 | 20,30 | 0,79% | - |
| 09.07.2025 | 20,14 | 20,14 | 20,14 | 20,14 | -0,30% | - |
| 08.07.2025 | 20,34 | 20,34 | 20,20 | 20,20 | -1,17% | - |
| 07.07.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,29% | - |
| 04.07.2025 | 20,54 | 20,54 | 20,50 | 20,50 | -0,49% | - |
| 03.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,15% | - |
| 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 |