20,940€
1,06%
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 | 20,96 | 20,96 | 20,90 | 20,90 | 0,87% | 150,00 |
| 27.02.2025 | 20,60 | 20,74 | 20,60 | 20,72 | 0,00% | 915,00 |
| 26.02.2025 | 21,32 | 21,32 | 20,64 | 20,72 | -2,72% | 1.872,00 |
| 25.02.2025 | 21,22 | 21,34 | 21,20 | 21,30 | 1,33% | 403,00 |
| 24.02.2025 | 20,92 | 21,16 | 20,92 | 21,02 | -1,31% | 1.519,00 |
| 21.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,19% | 33,00 |
| 20.02.2025 | 20,96 | 21,26 | 20,94 | 21,26 | 0,85% | 52,00 |
| 19.02.2025 | 21,16 | 21,16 | 21,08 | 21,08 | -0,85% | 86,00 |
| 18.02.2025 | 21,18 | 21,26 | 21,18 | 21,26 | 0,00% | 1.572,00 |
| 17.02.2025 | 21,26 | 21,26 | 21,06 | 21,26 | -0,93% | 1.595,00 |
| 14.02.2025 | 21,40 | 21,66 | 21,34 | 21,46 | -0,09% | 706,00 |
| 13.02.2025 | 21,20 | 21,52 | 21,20 | 21,48 | 1,32% | 2.838,00 |
| 12.02.2025 | 21,10 | 21,20 | 20,94 | 21,20 | 4,13% | 410,00 |
| 11.02.2025 | 20,44 | 20,44 | 20,34 | 20,36 | -0,78% | 566,00 |
| 10.02.2025 | 20,44 | 20,58 | 20,40 | 20,52 | 2,40% | 224,00 |
| 07.02.2025 | 20,38 | 20,38 | 20,04 | 20,04 | -1,86% | 276,00 |
| 06.02.2025 | 20,48 | 20,62 | 20,42 | 20,42 | -0,58% | 79,00 |
| 05.02.2025 | 20,12 | 20,58 | 20,12 | 20,54 | 1,28% | 402,00 |
| 04.02.2025 | 20,30 | 20,42 | 20,28 | 20,28 | -0,29% | 1.161,00 |
| 03.02.2025 | 20,46 | 20,46 | 20,08 | 20,34 | -2,02% | 265,00 |
| 31.01.2025 | 20,60 | 20,76 | 20,60 | 20,76 | -0,95% | 266,00 |
| 30.01.2025 | 20,50 | 20,96 | 20,00 | 20,96 | 2,49% | 6.434,00 |
| 29.01.2025 | 20,91 | 20,91 | 20,39 | 20,45 | -1,02% | - |
| 28.01.2025 | 20,22 | 20,90 | 20,22 | 20,66 | 1,67% | 1.485,00 |
| 27.01.2025 | 20,24 | 20,34 | 20,22 | 20,32 | 2,11% | 4.550,00 |
| 24.01.2025 | 20,04 | 20,04 | 19,90 | 19,90 | 1,79% | 260,00 |
| 23.01.2025 | 19,59 | 19,59 | 19,55 | 19,55 | 0,00% | 2,00 |
| 22.01.2025 | 19,63 | 19,63 | 19,51 | 19,55 | 1,14% | 1.138,00 |
| 21.01.2025 | 19,19 | 19,33 | 19,19 | 19,33 | -0,77% | 576,00 |
| 20.01.2025 | 19,68 | 19,68 | 19,40 | 19,48 | -0,41% | 478,00 |
| 17.01.2025 | 19,53 | 19,56 | 19,53 | 19,56 | 2,84% | 673,00 |
| 16.01.2025 | 19,37 | 19,37 | 19,00 | 19,02 | -0,63% | 144,00 |
| 15.01.2025 | 19,01 | 19,32 | 18,88 | 19,14 | 2,35% | 5.278,00 |
| 14.01.2025 | 18,72 | 18,72 | 18,70 | 18,70 | 1,52% | 260,00 |
| 13.01.2025 | 18,34 | 18,61 | 18,27 | 18,42 | 0,22% | 1.111,00 |
| 10.01.2025 | 18,38 | 18,60 | 18,38 | 18,38 | 0,44% | 3.965,00 |
| 09.01.2025 | 18,25 | 18,30 | 18,24 | 18,30 | 0,16% | 974,00 |
| 08.01.2025 | 18,56 | 18,56 | 18,27 | 18,27 | -2,35% | 2.207,00 |
| 07.01.2025 | 18,10 | 18,96 | 18,10 | 18,71 | 2,80% | 651,00 |
| 06.01.2025 | 18,85 | 18,85 | 18,10 | 18,20 | -2,47% | 2.496,00 |
| 03.01.2025 | 18,98 | 18,98 | 18,66 | 18,66 | -1,22% | 593,00 |
| 02.01.2025 | 19,05 | 19,10 | 18,89 | 18,89 | -0,32% | 443,00 |
| 30.12.2024 | 18,92 | 18,97 | 18,92 | 18,95 | -0,16% | 41,00 |
| 27.12.2024 | 19,01 | 19,01 | 18,97 | 18,98 | 1,01% | 658,00 |
| 23.12.2024 | 18,93 | 18,93 | 18,79 | 18,79 | -0,95% | 131,00 |
| 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 |