20,440€
0,99%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,33 | 20,48 | 19,74 | 20,46 | 1,09% | - |
| 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% | - |
| 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% | - |