23,530€
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 22,94 | 23,26 | 22,94 | 23,26 | 0,17% | 61,00 |
| 01.04.2026 | 22,84 | 23,22 | 22,84 | 23,22 | 3,29% | 805,00 |
| 31.03.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 1,54% | 71,00 |
| 30.03.2026 | 22,04 | 22,14 | 21,98 | 22,14 | 0,36% | 54,00 |
| 27.03.2026 | 22,08 | 22,08 | 21,94 | 22,06 | -0,27% | 60,00 |
| 26.03.2026 | 22,20 | 22,20 | 22,12 | 22,12 | -1,34% | 2,00 |
| 25.03.2026 | 22,56 | 22,56 | 22,34 | 22,42 | 0,72% | 7,00 |
| 24.03.2026 | 22,52 | 22,52 | 22,26 | 22,26 | -1,42% | 6,00 |
| 23.03.2026 | 22,08 | 22,58 | 21,56 | 22,58 | 0,09% | 1.090,00 |
| 20.03.2026 | 23,26 | 23,26 | 22,56 | 22,56 | -2,76% | 1.070,00 |
| 19.03.2026 | 23,18 | 23,20 | 23,18 | 23,20 | -1,86% | 174,00 |
| 18.03.2026 | 23,94 | 23,94 | 23,44 | 23,64 | -0,67% | 253,00 |
| 17.03.2026 | 23,72 | 23,92 | 23,72 | 23,80 | 0,59% | 925,00 |
| 16.03.2026 | 23,70 | 23,80 | 23,66 | 23,66 | 3,23% | 226,00 |
| 13.03.2026 | 23,24 | 23,24 | 22,92 | 22,92 | -0,95% | 500,00 |
| 12.03.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -0,94% | 1,00 |
| 11.03.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -2,01% | 145,00 |
| 10.03.2026 | 23,78 | 23,90 | 23,78 | 23,84 | 2,32% | 660,00 |
| 09.03.2026 | 23,52 | 23,52 | 23,04 | 23,30 | -2,92% | 789,00 |
| 06.03.2026 | 24,44 | 24,56 | 24,00 | 24,00 | -0,91% | 1.992,00 |
| 05.03.2026 | 24,80 | 25,00 | 24,06 | 24,22 | -3,04% | 2.118,00 |
| 04.03.2026 | 24,96 | 25,10 | 24,96 | 24,98 | 0,24% | 486,00 |
| 03.03.2026 | 25,12 | 25,12 | 24,80 | 24,92 | -2,27% | 313,00 |
| 02.03.2026 | 25,56 | 25,62 | 25,30 | 25,50 | -1,77% | 1.606,00 |
| 27.02.2026 | 25,80 | 25,96 | 25,80 | 25,96 | 0,85% | 503,00 |
| 26.02.2026 | 25,80 | 25,80 | 25,64 | 25,74 | 0,39% | 30,00 |
| 25.02.2026 | 25,60 | 25,64 | 25,60 | 25,64 | 0,16% | 185,00 |
| 24.02.2026 | 25,90 | 25,90 | 25,60 | 25,60 | -0,54% | 170,00 |
| 23.02.2026 | 25,68 | 25,74 | 25,52 | 25,74 | 1,18% | 517,00 |
| 20.02.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 0,39% | 65,00 |
| 19.02.2026 | 25,18 | 25,34 | 25,14 | 25,34 | 0,24% | 244,00 |
| 18.02.2026 | 25,70 | 25,70 | 25,28 | 25,28 | -0,78% | 209,00 |
| 17.02.2026 | 25,22 | 25,48 | 25,22 | 25,48 | 2,00% | 178,00 |
| 16.02.2026 | 25,14 | 25,14 | 24,98 | 24,98 | -0,32% | 128,00 |
| 13.02.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -0,87% | 254,00 |
| 12.02.2026 | 25,38 | 25,38 | 25,28 | 25,28 | -0,08% | 28,00 |
| 11.02.2026 | 25,00 | 25,30 | 25,00 | 25,30 | 1,04% | 181,00 |
| 10.02.2026 | 24,60 | 25,04 | 24,60 | 25,04 | 1,71% | 165,00 |
| 09.02.2026 | 24,38 | 24,62 | 24,38 | 24,62 | -0,65% | 240,00 |
| 06.02.2026 | 24,46 | 24,78 | 24,46 | 24,78 | 2,23% | 97,00 |
| 05.02.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 0,00% | 870,00 |
| 04.02.2026 | 24,18 | 24,44 | 24,18 | 24,24 | 0,58% | 554,00 |
| 03.02.2026 | 24,24 | 24,24 | 24,10 | 24,10 | -0,66% | 257,00 |
| 02.02.2026 | 23,68 | 24,40 | 23,68 | 24,26 | 1,51% | 484,00 |
| 30.01.2026 | 23,36 | 24,22 | 23,36 | 23,90 | 2,93% | 1.811,00 |
| 29.01.2026 | 23,30 | 23,34 | 23,22 | 23,22 | -0,60% | 231,00 |
| 28.01.2026 | 23,10 | 23,36 | 23,10 | 23,36 | 1,83% | 307,00 |
| 27.01.2026 | 22,86 | 22,94 | 22,86 | 22,94 | 0,97% | 60,00 |
| 26.01.2026 | 22,82 | 22,82 | 22,62 | 22,72 | 0,00% | 59,00 |
| 23.01.2026 | 22,70 | 22,72 | 22,70 | 22,72 | 0,98% | 559,00 |
| 22.01.2026 | 22,76 | 22,76 | 22,50 | 22,50 | 0,90% | 371,00 |
| 21.01.2026 | 22,38 | 22,38 | 22,30 | 22,30 | -1,15% | 603,00 |
| 20.01.2026 | 23,02 | 23,02 | 22,56 | 22,56 | -3,84% | 577,00 |
| 19.01.2026 | 23,50 | 23,50 | 23,46 | 23,46 | -1,35% | 466,00 |
| 16.01.2026 | 23,84 | 23,94 | 23,76 | 23,78 | 1,11% | 2.619,00 |
| 15.01.2026 | 23,48 | 23,58 | 23,48 | 23,52 | 1,99% | 430,00 |
| 14.01.2026 | 22,88 | 23,06 | 22,88 | 23,06 | -0,35% | 728,00 |
| 13.01.2026 | 23,44 | 23,52 | 23,14 | 23,14 | -1,70% | 592,00 |
| 12.01.2026 | 23,04 | 23,54 | 23,04 | 23,54 | 1,38% | 479,00 |
| 09.01.2026 | 23,34 | 23,34 | 22,96 | 23,22 | 0,00% | 936,00 |
| 08.01.2026 | 23,16 | 23,26 | 23,16 | 23,22 | 0,61% | 336,00 |
| 07.01.2026 | 22,90 | 23,08 | 22,90 | 23,08 | 3,87% | 831,00 |
| 06.01.2026 | 22,16 | 22,32 | 22,16 | 22,22 | 0,73% | 615,00 |
| 05.01.2026 | 21,84 | 22,06 | 21,80 | 22,06 | -0,36% | 68,00 |
| 02.01.2026 | 22,06 | 22,20 | 22,06 | 22,14 | 0,45% | 94,00 |
| 30.12.2025 | 22,08 | 22,08 | 22,04 | 22,04 | 0,27% | 101,00 |
| 29.12.2025 | 21,86 | 21,98 | 21,80 | 21,98 | 1,48% | 550,00 |
| 23.12.2025 | 21,68 | 21,76 | 21,64 | 21,66 | 0,46% | 1.139,00 |
| 22.12.2025 | 21,48 | 21,56 | 21,46 | 21,56 | -0,28% | 472,00 |
| 19.12.2025 | 21,54 | 21,62 | 21,54 | 21,62 | 0,28% | 630,00 |
| 18.12.2025 | 21,48 | 21,56 | 21,40 | 21,56 | 0,37% | 160,00 |
| 17.12.2025 | 21,28 | 21,48 | 21,28 | 21,48 | 1,03% | 494,00 |
| 16.12.2025 | 20,78 | 21,26 | 20,78 | 21,26 | 1,72% | 1.497,00 |
| 15.12.2025 | 20,84 | 21,00 | 20,84 | 20,90 | 0,10% | 443,00 |
| 12.12.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 0,77% | 25,00 |
| 11.12.2025 | 20,76 | 20,76 | 20,72 | 20,72 | 0,00% | 81,00 |
| 10.12.2025 | 20,82 | 20,82 | 20,72 | 20,72 | -1,33% | 270,00 |
| 09.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,38% | 10,00 |
| 08.12.2025 | 21,48 | 21,48 | 21,08 | 21,08 | -2,04% | 932,00 |
| 05.12.2025 | 21,48 | 21,52 | 21,46 | 21,52 | -0,19% | 532,00 |
| 04.12.2025 | 21,88 | 21,88 | 21,56 | 21,56 | -2,75% | 220,00 |
| 03.12.2025 | 22,28 | 22,33 | 22,12 | 22,17 | -0,05% | - |
| 02.12.2025 | 22,20 | 22,20 | 22,18 | 22,18 | 0,00% | 6,00 |
| 01.12.2025 | 22,30 | 22,30 | 22,18 | 22,18 | -0,98% | 9,00 |
| 28.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,18% | 156,00 |
| 27.11.2025 | 22,03 | 22,44 | 22,01 | 22,36 | 1,36% | - |
| 26.11.2025 | 22,20 | 22,20 | 21,78 | 22,06 | 0,09% | 291,00 |
| 25.11.2025 | 21,94 | 22,04 | 21,94 | 22,04 | 0,36% | 259,00 |
| 24.11.2025 | 22,02 | 22,02 | 21,84 | 21,96 | 0,37% | 1.263,00 |
| 21.11.2025 | 22,08 | 22,08 | 21,56 | 21,88 | -1,80% | 278,00 |
| 20.11.2025 | 22,66 | 22,66 | 22,28 | 22,28 | -1,07% | 165,00 |
| 19.11.2025 | 22,36 | 22,52 | 22,36 | 22,52 | 0,18% | 26,00 |
| 18.11.2025 | 22,18 | 22,48 | 22,12 | 22,48 | 0,36% | 257,00 |
| 17.11.2025 | 22,52 | 22,52 | 22,40 | 22,40 | 1,82% | 928,00 |
| 14.11.2025 | 22,10 | 22,10 | 21,98 | 22,00 | -1,52% | 199,00 |
| 13.11.2025 | 22,38 | 22,50 | 22,19 | 22,34 | 0,09% | - |
| 12.11.2025 | 22,44 | 22,48 | 22,32 | 22,32 | 0,63% | 1.290,00 |
| 11.11.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -0,27% | 450,00 |
| 10.11.2025 | 22,18 | 22,24 | 22,18 | 22,24 | 0,09% | 51,00 |
| 07.11.2025 | 22,18 | 22,22 | 22,12 | 22,22 | 0,45% | 142,00 |