19,130€
-0,36%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -0,21% | - |
| 29.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,84% | - |
| 28.10.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -0,42% | - |
| 27.10.2026 | 19,13 | 19,13 | 19,12 | 19,12 | -0,78% | - |
| 26.10.2026 | 19,27 | 19,27 | 19,27 | 19,27 | -0,05% | - |
| 23.10.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 0,05% | - |
| 22.10.2026 | 19,27 | 19,27 | 19,27 | 19,27 | 0,16% | - |
| 21.10.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 1,80% | - |
| 20.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,87% | - |
| 19.10.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -0,10% | - |
| 16.10.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -0,72% | - |
| 15.10.2026 | 19,42 | 19,42 | 19,42 | 19,42 | 0,10% | - |
| 14.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,52% | - |
| 13.10.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -0,42% | - |
| 12.10.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 0,37% | - |
| 09.10.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 1,06% | - |
| 08.10.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -0,99% | - |
| 07.10.2026 | 19,25 | 19,25 | 19,11 | 19,11 | -0,68% | - |
| 06.10.2026 | 19,03 | 19,24 | 19,01 | 19,24 | 2,61% | - |
| 05.10.2026 | 18,75 | 18,81 | 18,75 | 18,75 | -0,29% | 300,00 |
| 02.10.2026 | 18,75 | 18,95 | 18,65 | 18,81 | -7,36% | - |
| 29.09.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -1,55% | - |
| 28.09.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 0,59% | - |
| 25.09.2026 | 20,56 | 20,56 | 20,50 | 20,50 | -3,03% | 144,00 |
| 24.09.2026 | 21,16 | 21,16 | 21,14 | 21,14 | 2,13% | 250,00 |
| 23.09.2026 | 20,98 | 20,98 | 20,70 | 20,70 | -1,05% | - |
| 22.09.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 0,67% | - |
| 21.09.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -0,57% | - |
| 18.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,76% | - |
| 17.09.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 1,64% | - |
| 16.09.2026 | 20,88 | 20,88 | 20,70 | 20,72 | -0,86% | 3.120,00 |
| 15.09.2026 | 20,94 | 20,94 | 20,90 | 20,90 | -0,48% | 70,00 |
| 14.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,38% | - |
| 11.09.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 0,10% | - |
| 10.09.2026 | 21,16 | 21,16 | 20,90 | 20,90 | -1,69% | - |
| 09.09.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 0,09% | - |
| 08.09.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -0,65% | - |
| 07.09.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,83% | 8,00 |
| 04.09.2026 | 21,56 | 21,56 | 21,56 | 21,56 | 0,37% | - |
| 03.09.2026 | 21,18 | 21,48 | 21,18 | 21,48 | 1,23% | - |
| 02.09.2026 | 21,56 | 21,56 | 21,22 | 21,22 | 0,09% | - |
| 01.09.2026 | 21,48 | 21,48 | 21,16 | 21,20 | 0,09% | 275,00 |
| 31.08.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,56% | - |
| 28.08.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -1,57% | - |
| 27.08.2026 | 21,40 | 21,64 | 21,40 | 21,64 | 0,74% | 260,00 |
| 26.08.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -0,46% | - |
| 25.08.2026 | 21,60 | 21,60 | 21,58 | 21,58 | 1,60% | 260,00 |
| 24.08.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 0,38% | - |
| 21.08.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 0,38% | - |
| 20.08.2026 | 21,00 | 21,08 | 21,00 | 21,08 | 0,86% | - |
| 19.08.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,19% | - |
| 18.08.2026 | 20,80 | 20,94 | 20,80 | 20,94 | -0,10% | - |
| 17.08.2026 | 21,28 | 21,28 | 20,96 | 20,96 | -1,32% | - |
| 14.08.2026 | 21,30 | 21,30 | 21,24 | 21,24 | -0,56% | - |
| 13.08.2026 | 21,44 | 21,44 | 21,36 | 21,36 | -0,19% | - |
| 12.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,28% | - |
| 11.08.2026 | 21,42 | 21,46 | 21,42 | 21,46 | -0,46% | 200,00 |
| 10.08.2026 | 21,60 | 21,60 | 21,56 | 21,56 | -0,37% | 250,00 |
| 07.08.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -1,01% | - |
| 06.08.2026 | 21,88 | 21,88 | 21,86 | 21,86 | -0,36% | - |
| 05.08.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -1,17% | - |
| 04.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 03.08.2026 | 22,44 | 22,44 | 22,10 | 22,10 | -0,54% | 250,00 |
| 31.07.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -1,51% | - |
| 30.07.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -1,57% | - |
| 29.07.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -0,09% | - |
| 28.07.2026 | 22,72 | 22,94 | 22,72 | 22,94 | 1,77% | - |
| 27.07.2026 | 22,18 | 22,54 | 22,18 | 22,54 | -2,68% | 360,00 |
| 24.07.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 2,66% | - |
| 23.07.2026 | 22,40 | 22,80 | 22,40 | 22,56 | 2,45% | 1.700,00 |
| 22.07.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -0,63% | - |
| 21.07.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -0,09% | - |
| 20.07.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -0,54% | - |
| 17.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 1,92% | - |
| 16.07.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 0,74% | - |
| 15.07.2026 | 21,72 | 21,72 | 21,72 | 21,72 | 0,46% | - |
| 14.07.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -0,83% | - |
| 13.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,18% | - |
| 10.07.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -0,73% | - |
| 09.07.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -0,81% | - |
| 08.07.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,64% | - |
| 07.07.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -1,17% | - |
| 06.07.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -1,16% | - |
| 03.07.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 2,65% | - |
| 02.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,64% | - |
| 01.07.2026 | 21,92 | 21,92 | 21,76 | 21,76 | -1,54% | - |
| 30.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 29.06.2026 | 22,42 | 22,42 | 22,10 | 22,10 | 0,00% | - |
| 26.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 25.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,09% | - |
| 24.06.2026 | 21,76 | 22,52 | 21,76 | 22,42 | 4,09% | 51,00 |
| 23.06.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -1,01% | - |
| 22.06.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 0,46% | - |
| 19.06.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 0,37% | - |
| 18.06.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -2,09% | - |
| 17.06.2026 | 22,04 | 22,04 | 22,04 | 22,04 | 0,36% | - |
| 16.06.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -2,23% | - |
| 15.06.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,99% | - |
| 12.06.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 2,49% | - |
| 11.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |