18,995€
1,04%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,92 | 18,97 | 18,75 | 18,97 | 0,90% | 865,00 |
| 19.12.2024 | 18,85 | 19,02 | 18,80 | 18,80 | -0,95% | 1.412,00 |
| 18.12.2024 | 19,27 | 19,27 | 18,98 | 18,98 | -1,40% | 251,00 |
| 17.12.2024 | 19,12 | 19,30 | 19,12 | 19,25 | -0,57% | 8.533,00 |
| 16.12.2024 | 19,55 | 19,55 | 19,09 | 19,36 | -2,12% | 2.833,00 |
| 13.12.2024 | 19,72 | 19,78 | 19,58 | 19,78 | 0,56% | 675,00 |
| 12.12.2024 | 19,72 | 19,72 | 19,63 | 19,67 | -0,81% | 1.051,00 |
| 11.12.2024 | 19,81 | 19,83 | 19,81 | 19,83 | -0,85% | 511,00 |
| 10.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,60% | 100,00 |
| 09.12.2024 | 20,20 | 20,20 | 19,83 | 19,88 | -2,07% | 4.304,00 |
| 06.12.2024 | 20,24 | 20,30 | 20,18 | 20,30 | 1,00% | 2.190,00 |
| 05.12.2024 | 20,66 | 20,66 | 20,08 | 20,10 | -3,37% | 2.817,00 |
| 04.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 72,00 |
| 03.12.2024 | 21,06 | 21,06 | 20,70 | 20,70 | -1,43% | 1.854,00 |
| 02.12.2024 | 20,70 | 21,00 | 20,70 | 21,00 | 0,38% | 358,00 |
| 29.11.2024 | 20,62 | 21,12 | 20,62 | 20,92 | 1,45% | 1.425,00 |
| 28.11.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,29% | 5,00 |
| 27.11.2024 | 20,54 | 20,56 | 20,54 | 20,56 | 0,29% | 254,00 |
| 26.11.2024 | 20,66 | 20,70 | 20,50 | 20,50 | -2,01% | 208,00 |
| 25.11.2024 | 21,12 | 21,26 | 20,92 | 20,92 | 1,55% | 914,00 |
| 22.11.2024 | 20,24 | 20,66 | 20,24 | 20,60 | 2,08% | 604,00 |
| 21.11.2024 | 20,14 | 20,20 | 20,14 | 20,18 | -0,39% | 955,00 |
| 20.11.2024 | 20,40 | 20,40 | 20,26 | 20,26 | -0,88% | 494,00 |
| 19.11.2024 | 20,32 | 20,50 | 20,30 | 20,44 | -0,68% | 342,00 |
| 18.11.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,29% | 490,00 |
| 15.11.2024 | 20,74 | 20,74 | 20,64 | 20,64 | -0,19% | 52,00 |
| 14.11.2024 | 20,74 | 20,74 | 20,68 | 20,68 | 0,39% | 1.043,00 |
| 13.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,34% | 5,00 |
| 12.11.2024 | 20,88 | 20,88 | 20,88 | 20,88 | -0,29% | 485,00 |
| 11.11.2024 | 21,18 | 21,18 | 20,94 | 20,94 | -1,13% | 126,00 |
| 08.11.2024 | 21,04 | 21,22 | 21,04 | 21,18 | 0,19% | 126,00 |
| 07.11.2024 | 20,88 | 21,20 | 20,86 | 21,14 | 2,82% | 536,00 |
| 06.11.2024 | 21,42 | 21,42 | 20,56 | 20,56 | -4,73% | 2.877,00 |
| 05.11.2024 | 21,60 | 21,60 | 21,58 | 21,58 | -1,10% | 474,00 |
| 04.11.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -0,37% | 1,00 |
| 01.11.2024 | 21,92 | 21,94 | 21,90 | 21,90 | 0,27% | 462,00 |
| 31.10.2024 | 22,12 | 22,12 | 21,84 | 21,84 | -1,53% | 115,00 |
| 30.10.2024 | 22,28 | 22,28 | 22,18 | 22,18 | 0,18% | 542,00 |
| 29.10.2024 | 22,38 | 22,40 | 22,14 | 22,14 | -0,90% | 1.370,00 |
| 28.10.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 0,09% | 140,00 |
| 25.10.2024 | 22,30 | 22,32 | 22,30 | 22,32 | 0,45% | 619,00 |
| 24.10.2024 | 22,36 | 22,36 | 22,22 | 22,22 | 1,09% | 780,00 |
| 23.10.2024 | 21,94 | 21,98 | 21,90 | 21,98 | -0,18% | 220,00 |
| 22.10.2024 | 21,60 | 22,02 | 21,60 | 22,02 | 1,57% | 242,00 |
| 21.10.2024 | 22,30 | 22,30 | 21,58 | 21,68 | -3,13% | 551,00 |
| 18.10.2024 | 22,70 | 22,70 | 22,32 | 22,38 | -5,41% | 1.051,00 |
| 17.10.2024 | 23,66 | 23,66 | 23,66 | 23,66 | 0,68% | 15,00 |
| 16.10.2024 | 23,34 | 23,50 | 23,34 | 23,50 | 0,51% | 540,00 |
| 15.10.2024 | 23,40 | 23,40 | 23,38 | 23,38 | 0,52% | 6,00 |
| 14.10.2024 | 23,48 | 23,48 | 23,26 | 23,26 | 0,09% | 6,00 |
| 11.10.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,78% | 561,00 |
| 10.10.2024 | 23,28 | 23,28 | 22,96 | 23,06 | -1,16% | 1.424,00 |
| 09.10.2024 | 23,24 | 23,52 | 23,18 | 23,33 | 0,65% | - |
| 08.10.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -1,11% | 25,00 |
| 07.10.2024 | 23,56 | 23,58 | 23,44 | 23,44 | -2,41% | 673,00 |
| 04.10.2024 | 24,34 | 24,90 | 24,02 | 24,02 | -0,25% | 740,00 |
| 03.10.2024 | 24,18 | 24,18 | 24,08 | 24,08 | -1,15% | 74,00 |
| 02.10.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,08% | 201,00 |
| 01.10.2024 | 24,08 | 24,46 | 24,08 | 24,38 | 1,67% | 466,00 |
| 30.09.2024 | 23,94 | 23,98 | 23,94 | 23,98 | -1,24% | 82,00 |
| 27.09.2024 | 24,44 | 24,48 | 24,11 | 24,28 | -0,41% | - |
| 26.09.2024 | 24,30 | 24,38 | 24,30 | 24,38 | 0,83% | 354,00 |
| 25.09.2024 | 24,20 | 24,20 | 24,18 | 24,18 | -0,90% | 440,00 |
| 24.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,05% | 420,00 |
| 23.09.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 1,90% | 50,00 |
| 20.09.2024 | 24,48 | 24,48 | 24,20 | 24,20 | -0,41% | 353,00 |
| 19.09.2024 | 24,34 | 24,34 | 24,26 | 24,30 | 0,62% | 623,00 |
| 18.09.2024 | 24,27 | 24,41 | 24,07 | 24,15 | -0,45% | - |
| 17.09.2024 | 24,85 | 24,87 | 24,17 | 24,26 | -2,80% | - |
| 16.09.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,72% | 75,00 |
| 13.09.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,12% | 1,00 |
| 12.09.2024 | 24,99 | 25,22 | 24,94 | 25,11 | 0,60% | - |
| 11.09.2024 | 25,08 | 25,08 | 24,90 | 24,96 | -0,48% | 461,00 |
| 10.09.2024 | 25,06 | 25,08 | 24,98 | 25,08 | 2,45% | 442,00 |
| 09.09.2024 | 24,52 | 24,52 | 24,48 | 24,48 | 0,00% | 51,00 |
| 06.09.2024 | 24,48 | 24,48 | 24,48 | 24,48 | 0,37% | 24,00 |
| 05.09.2024 | 24,12 | 24,62 | 24,06 | 24,39 | 0,95% | - |
| 04.09.2024 | 23,70 | 24,16 | 23,70 | 24,16 | 1,17% | 475,00 |
| 03.09.2024 | 24,06 | 24,06 | 23,88 | 23,88 | -1,08% | 38,00 |
| 02.09.2024 | 24,02 | 24,14 | 24,02 | 24,14 | -0,25% | 14,00 |
| 30.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,17% | 150,00 |
| 29.08.2024 | 24,50 | 24,50 | 23,90 | 23,92 | -1,73% | 275,00 |
| 28.08.2024 | 24,32 | 24,44 | 24,32 | 24,34 | 0,21% | 292,00 |
| 27.08.2024 | 24,93 | 24,93 | 24,24 | 24,29 | -2,45% | - |
| 26.08.2024 | 24,68 | 24,93 | 24,53 | 24,90 | 0,69% | - |
| 23.08.2024 | 24,58 | 24,76 | 24,48 | 24,73 | 0,45% | - |
| 22.08.2024 | 24,56 | 24,62 | 24,56 | 24,62 | 0,98% | 263,00 |
| 21.08.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,16% | 108,00 |
| 20.08.2024 | 24,51 | 24,57 | 24,26 | 24,34 | -0,49% | - |
| 19.08.2024 | 24,50 | 24,50 | 24,46 | 24,46 | 0,00% | 124,00 |
| 16.08.2024 | 24,86 | 24,86 | 24,38 | 24,46 | -1,17% | 113,00 |
| 15.08.2024 | 24,94 | 24,98 | 24,63 | 24,75 | 0,86% | - |
| 14.08.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -0,53% | 70,00 |
| 13.08.2024 | 24,40 | 24,67 | 24,33 | 24,67 | 1,77% | - |
| 12.08.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -1,06% | 2,00 |
| 09.08.2024 | 24,06 | 24,50 | 24,06 | 24,50 | 2,60% | 365,00 |
| 08.08.2024 | 23,84 | 23,88 | 23,82 | 23,88 | -1,40% | 446,00 |
| 07.08.2024 | 24,30 | 24,36 | 24,16 | 24,22 | 0,83% | 490,00 |
| 06.08.2024 | 23,86 | 24,02 | 23,72 | 24,02 | 0,08% | 736,00 |
| 05.08.2024 | 24,76 | 24,76 | 24,00 | 24,00 | -6,21% | 861,00 |