20,940€
1,55%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 20,08 | 20,46 | 20,08 | 20,46 | 2,20% | - |
| 07.02.2025 | 20,32 | 20,32 | 20,02 | 20,02 | -1,57% | - |
| 06.02.2025 | 20,54 | 20,54 | 20,34 | 20,34 | 0,10% | - |
| 05.02.2025 | 20,12 | 20,32 | 20,12 | 20,32 | -0,29% | - |
| 04.02.2025 | 20,40 | 20,40 | 20,38 | 20,38 | 0,79% | - |
| 03.02.2025 | 20,20 | 20,22 | 20,20 | 20,22 | -2,79% | - |
| 31.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 6,67% | - |
| 30.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 29.01.2025 | 20,84 | 20,84 | 20,40 | 20,40 | -1,26% | - |
| 28.01.2025 | 20,28 | 20,66 | 20,28 | 20,66 | 1,97% | - |
| 27.01.2025 | 19,45 | 20,26 | 19,45 | 20,26 | 2,95% | - |
| 24.01.2025 | 19,73 | 19,73 | 19,68 | 19,68 | 0,51% | - |
| 23.01.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -0,41% | - |
| 22.01.2025 | 19,41 | 19,66 | 19,41 | 19,66 | 2,50% | - |
| 21.01.2025 | 19,15 | 19,18 | 19,15 | 19,18 | -2,29% | - |
| 20.01.2025 | 19,53 | 19,63 | 19,53 | 19,63 | 1,24% | - |
| 17.01.2025 | 19,29 | 19,39 | 19,29 | 19,39 | 2,16% | - |
| 16.01.2025 | 19,26 | 19,26 | 18,98 | 18,98 | 1,66% | - |
| 15.01.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -0,53% | - |
| 14.01.2025 | 18,55 | 18,77 | 18,55 | 18,77 | 2,07% | - |
| 13.01.2025 | 18,23 | 18,39 | 18,23 | 18,39 | -0,81% | - |
| 10.01.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 1,26% | - |
| 09.01.2025 | 18,33 | 18,33 | 18,31 | 18,31 | 0,11% | - |
| 08.01.2025 | 18,49 | 18,49 | 18,29 | 18,29 | -1,35% | - |
| 07.01.2025 | 18,16 | 18,54 | 18,16 | 18,54 | 2,15% | 500,00 |
| 06.01.2025 | 18,78 | 18,78 | 18,15 | 18,15 | -4,32% | - |
| 03.01.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -0,42% | - |
| 02.01.2025 | 18,88 | 19,05 | 18,88 | 19,05 | 0,53% | - |
| 30.12.2024 | 18,92 | 18,96 | 18,92 | 18,95 | -0,16% | - |
| 27.12.2024 | 18,62 | 18,98 | 18,62 | 18,98 | 0,11% | - |
| 23.12.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 1,39% | - |
| 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 |