19,205€
1,45%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 19,14 | 19,25 | 19,14 | 19,25 | 2,28% | 1.827,00 |
| 08.10.2026 | 18,96 | 18,96 | 18,82 | 18,82 | -0,79% | 625,00 |
| 07.10.2026 | 19,19 | 19,26 | 18,97 | 18,97 | -1,71% | 653,00 |
| 06.10.2026 | 19,21 | 19,33 | 19,18 | 19,30 | 2,88% | 1.007,00 |
| 05.10.2026 | 18,82 | 18,83 | 18,63 | 18,76 | -0,42% | 2.974,00 |
| 02.10.2026 | 18,82 | 18,91 | 18,68 | 18,84 | -0,32% | 1.758,00 |
| 01.10.2026 | 19,17 | 19,23 | 18,84 | 18,90 | -1,97% | 5.486,00 |
| 30.09.2026 | 19,92 | 19,92 | 19,28 | 19,28 | -5,12% | 2.148,00 |
| 29.09.2026 | 20,32 | 20,32 | 20,26 | 20,32 | -0,20% | 699,00 |
| 28.09.2026 | 20,42 | 20,42 | 20,36 | 20,36 | -0,68% | 166,00 |
| 25.09.2026 | 20,62 | 20,62 | 20,50 | 20,50 | 0,00% | 402,00 |
| 24.09.2026 | 20,94 | 21,74 | 20,50 | 20,50 | -0,97% | 2.770,00 |
| 23.09.2026 | 20,90 | 20,90 | 20,60 | 20,70 | -0,96% | 377,00 |
| 22.09.2026 | 20,90 | 21,14 | 20,90 | 20,90 | -0,38% | 2.373,00 |
| 21.09.2026 | 20,86 | 20,98 | 20,68 | 20,98 | 1,06% | 202,00 |
| 18.09.2026 | 20,74 | 20,76 | 20,74 | 20,76 | -2,08% | 1.154,00 |
| 17.09.2026 | 21,00 | 21,20 | 20,94 | 21,20 | 2,02% | 2.782,00 |
| 16.09.2026 | 20,96 | 20,98 | 20,68 | 20,78 | -0,57% | 2.976,00 |
| 15.09.2026 | 20,94 | 20,94 | 20,74 | 20,90 | -0,19% | 266,00 |
| 14.09.2026 | 20,96 | 21,10 | 20,94 | 20,94 | -0,38% | 55,00 |
| 11.09.2026 | 21,06 | 21,06 | 21,02 | 21,02 | 1,06% | 312,00 |
| 10.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,53% | 3,00 |
| 09.09.2026 | 21,34 | 21,34 | 21,34 | 21,34 | -0,56% | 133,00 |
| 08.09.2026 | 21,42 | 21,46 | 21,42 | 21,46 | 0,56% | 494,00 |
| 07.09.2026 | 21,40 | 21,42 | 21,34 | 21,34 | -1,20% | 1.045,00 |
| 04.09.2026 | 21,54 | 21,68 | 21,54 | 21,60 | -0,46% | 475,00 |
| 03.09.2026 | 21,38 | 21,70 | 21,38 | 21,70 | 1,59% | 1.228,00 |
| 02.09.2026 | 21,56 | 21,56 | 21,36 | 21,36 | 0,19% | 588,00 |
| 01.09.2026 | 21,28 | 21,56 | 21,08 | 21,32 | 0,76% | 6.024,00 |
| 31.08.2026 | 21,16 | 21,20 | 21,06 | 21,16 | -0,84% | 590,00 |
| 28.08.2026 | 21,40 | 21,40 | 21,34 | 21,34 | 0,19% | 939,00 |
| 27.08.2026 | 21,56 | 21,56 | 21,30 | 21,30 | -1,02% | 311,00 |
| 26.08.2026 | 21,44 | 21,52 | 21,44 | 21,52 | 0,09% | 504,00 |
| 25.08.2026 | 21,52 | 21,58 | 21,50 | 21,50 | -0,19% | 593,00 |
| 24.08.2026 | 21,28 | 21,54 | 21,28 | 21,54 | 1,22% | 104,00 |
| 21.08.2026 | 21,28 | 21,28 | 21,28 | 21,28 | 0,76% | 134,00 |
| 20.08.2026 | 20,98 | 21,12 | 20,98 | 21,12 | 0,86% | 147,00 |
| 19.08.2026 | 20,80 | 20,94 | 20,80 | 20,94 | 0,00% | 819,00 |
| 18.08.2026 | 20,88 | 20,98 | 20,88 | 20,94 | 0,10% | 1.196,00 |
| 17.08.2026 | 21,10 | 21,12 | 20,92 | 20,92 | -1,69% | 418,00 |
| 14.08.2026 | 21,24 | 21,28 | 21,20 | 21,28 | -0,19% | 578,00 |
| 13.08.2026 | 21,50 | 21,50 | 21,22 | 21,32 | -0,19% | 407,00 |
| 12.08.2026 | 21,30 | 21,36 | 21,28 | 21,36 | 0,09% | 398,00 |
| 11.08.2026 | 21,40 | 21,44 | 21,28 | 21,34 | -1,20% | 1.040,00 |
| 10.08.2026 | 21,56 | 21,60 | 21,46 | 21,60 | -0,64% | 238,00 |
| 07.08.2026 | 21,62 | 21,82 | 21,58 | 21,74 | -0,46% | 1.499,00 |
| 06.08.2026 | 21,84 | 21,84 | 21,80 | 21,84 | 0,00% | 579,00 |
| 05.08.2026 | 22,32 | 22,32 | 21,82 | 21,84 | -1,18% | 1.013,00 |
| 04.08.2026 | 22,14 | 22,16 | 22,10 | 22,10 | 0,00% | 784,00 |
| 03.08.2026 | 22,40 | 22,40 | 21,92 | 22,10 | -1,52% | 710,00 |
| 31.07.2026 | 22,74 | 22,74 | 22,26 | 22,44 | -0,44% | 368,00 |
| 30.07.2026 | 22,40 | 22,54 | 22,40 | 22,54 | -0,44% | 56,00 |
| 29.07.2026 | 22,64 | 22,64 | 22,52 | 22,64 | -1,31% | 169,00 |
| 28.07.2026 | 22,80 | 22,94 | 22,72 | 22,94 | 1,77% | 206,00 |
| 27.07.2026 | 22,38 | 22,64 | 22,18 | 22,54 | 1,35% | 1.586,00 |
| 24.07.2026 | 22,64 | 22,64 | 22,22 | 22,24 | -1,77% | 2.372,00 |
| 23.07.2026 | 22,38 | 22,90 | 22,38 | 22,64 | 0,71% | 2.773,00 |
| 22.07.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 0,90% | 59,00 |
| 21.07.2026 | 22,45 | 22,45 | 22,10 | 22,28 | -0,62% | - |
| 20.07.2026 | 22,58 | 22,58 | 22,24 | 22,42 | 0,18% | 253,00 |
| 17.07.2026 | 22,32 | 22,48 | 22,26 | 22,38 | 1,63% | 235,00 |
| 16.07.2026 | 21,80 | 22,02 | 21,70 | 22,02 | 1,10% | 246,00 |
| 15.07.2026 | 21,70 | 21,80 | 21,70 | 21,78 | -0,73% | 69,00 |
| 14.07.2026 | 21,50 | 21,94 | 21,50 | 21,94 | 1,20% | 428,00 |
| 13.07.2026 | 21,58 | 21,94 | 21,58 | 21,68 | -1,45% | 859,00 |
| 10.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,59% | 211,00 |
| 09.07.2026 | 21,93 | 21,97 | 21,71 | 21,87 | -1,04% | - |
| 08.07.2026 | 22,24 | 22,24 | 22,10 | 22,10 | -0,72% | 227,00 |
| 07.07.2026 | 22,12 | 22,26 | 22,12 | 22,26 | 1,27% | 2,00 |
| 06.07.2026 | 22,32 | 22,32 | 21,98 | 21,98 | -1,43% | 273,00 |
| 03.07.2026 | 22,52 | 22,52 | 22,23 | 22,30 | -0,18% | - |
| 02.07.2026 | 22,22 | 22,34 | 22,22 | 22,34 | 2,38% | 257,00 |
| 01.07.2026 | 21,94 | 21,94 | 21,82 | 21,82 | -1,36% | 11,00 |
| 30.06.2026 | 22,00 | 22,12 | 22,00 | 22,12 | 0,00% | 462,00 |
| 29.06.2026 | 22,40 | 22,40 | 22,12 | 22,12 | -1,86% | 9,00 |
| 26.06.2026 | 22,52 | 22,54 | 22,52 | 22,54 | 0,00% | 122,00 |
| 25.06.2026 | 22,56 | 22,58 | 22,48 | 22,54 | 0,63% | 458,00 |
| 24.06.2026 | 22,50 | 22,52 | 22,40 | 22,40 | 2,85% | 227,00 |
| 23.06.2026 | 21,68 | 21,80 | 21,68 | 21,78 | 0,46% | 912,00 |
| 22.06.2026 | 21,82 | 21,82 | 21,68 | 21,68 | -0,28% | 379,00 |
| 19.06.2026 | 21,64 | 21,78 | 21,64 | 21,74 | 0,93% | 1.571,00 |
| 18.06.2026 | 21,70 | 21,70 | 21,44 | 21,54 | -2,09% | 835,00 |
| 17.06.2026 | 22,04 | 22,04 | 22,00 | 22,00 | 0,18% | 198,00 |
| 16.06.2026 | 22,02 | 22,06 | 21,92 | 21,96 | -0,81% | 218,00 |
| 15.06.2026 | 22,50 | 22,50 | 22,12 | 22,14 | 0,18% | 45,00 |
| 12.06.2026 | 22,22 | 22,22 | 22,10 | 22,10 | 0,27% | 102,00 |
| 11.06.2026 | 21,76 | 22,04 | 21,76 | 22,04 | 0,82% | 375,00 |
| 10.06.2026 | 21,88 | 21,88 | 21,78 | 21,86 | 1,77% | 382,00 |
| 09.06.2026 | 21,36 | 21,48 | 21,36 | 21,48 | 1,13% | 185,00 |
| 08.06.2026 | 21,46 | 21,54 | 21,24 | 21,24 | -1,48% | 125,00 |
| 05.06.2026 | 21,52 | 21,62 | 21,52 | 21,56 | 0,75% | 335,00 |
| 04.06.2026 | 21,36 | 21,40 | 21,36 | 21,40 | -0,65% | 288,00 |
| 03.06.2026 | 21,64 | 21,64 | 21,50 | 21,54 | -0,37% | 160,00 |
| 02.06.2026 | 21,96 | 22,02 | 21,62 | 21,62 | -1,28% | 505,00 |
| 01.06.2026 | 22,26 | 22,26 | 21,88 | 21,90 | -1,79% | 814,00 |
| 29.05.2026 | 22,24 | 22,32 | 22,24 | 22,30 | 0,45% | 471,00 |
| 28.05.2026 | 22,16 | 22,22 | 22,16 | 22,20 | -0,80% | 456,00 |
| 27.05.2026 | 22,24 | 22,52 | 22,24 | 22,38 | 1,08% | 691,00 |
| 26.05.2026 | 22,16 | 22,24 | 22,14 | 22,14 | -0,72% | 308,00 |
| 25.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | 13,00 |