21,950€
0,78%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,79 | 21,89 | 21,77 | 21,85 | 0,32% | 230,00 |
| 15.10.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -0,09% | 2,00 |
| 14.10.2025 | 21,84 | 21,96 | 21,80 | 21,80 | 0,09% | 145,00 |
| 13.10.2025 | 21,42 | 21,78 | 21,42 | 21,78 | 1,97% | 595,00 |
| 10.10.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,56% | 115,00 |
| 09.10.2025 | 21,25 | 21,36 | 21,16 | 21,24 | -0,09% | - |
| 08.10.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -1,21% | 110,00 |
| 07.10.2025 | 21,60 | 21,60 | 21,52 | 21,52 | -0,37% | 10,00 |
| 06.10.2025 | 21,72 | 21,76 | 21,56 | 21,60 | -0,28% | 109,00 |
| 03.10.2025 | 21,28 | 21,66 | 21,28 | 21,66 | 1,59% | 410,00 |
| 02.10.2025 | 21,18 | 21,32 | 21,18 | 21,32 | 0,00% | 435,00 |
| 01.10.2025 | 21,08 | 21,32 | 21,08 | 21,32 | -0,28% | 128,00 |
| 30.09.2025 | 21,24 | 21,38 | 21,10 | 21,38 | 0,94% | 1.101,00 |
| 29.09.2025 | 20,88 | 21,18 | 20,84 | 21,18 | 2,02% | 219,00 |
| 26.09.2025 | 20,66 | 20,76 | 20,66 | 20,76 | 0,97% | 250,00 |
| 25.09.2025 | 20,64 | 20,66 | 20,56 | 20,56 | -0,58% | 892,00 |
| 24.09.2025 | 20,64 | 20,68 | 20,60 | 20,68 | 0,39% | 176,00 |
| 23.09.2025 | 20,76 | 20,80 | 20,60 | 20,60 | -0,68% | 461,00 |
| 22.09.2025 | 20,52 | 20,74 | 20,50 | 20,74 | 0,29% | 508,00 |
| 19.09.2025 | 20,80 | 20,80 | 20,68 | 20,68 | -1,62% | 1.513,00 |
| 18.09.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -0,38% | 10,00 |
| 17.09.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,57% | 118,00 |
| 16.09.2025 | 21,24 | 21,24 | 20,94 | 20,98 | -1,22% | 1.080,00 |
| 15.09.2025 | 21,16 | 21,32 | 21,16 | 21,24 | 0,19% | 61,00 |
| 12.09.2025 | 21,18 | 21,28 | 21,18 | 21,20 | 0,76% | 53,00 |
| 11.09.2025 | 21,26 | 21,32 | 20,88 | 21,04 | -2,23% | 100,00 |
| 10.09.2025 | 21,81 | 22,04 | 21,45 | 21,52 | -2,27% | 5.861,00 |
| 09.09.2025 | 21,60 | 22,03 | 21,60 | 22,02 | 1,52% | - |
| 08.09.2025 | 21,76 | 21,80 | 21,59 | 21,69 | 0,23% | 2,00 |
| 05.09.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,31% | 49,00 |
| 04.09.2025 | 21,40 | 21,40 | 21,36 | 21,36 | 0,56% | 284,00 |
| 03.09.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,19% | 107,00 |
| 02.09.2025 | 21,98 | 21,98 | 21,28 | 21,28 | -2,92% | 60,00 |
| 01.09.2025 | 22,04 | 22,12 | 21,84 | 21,92 | 0,18% | 36,00 |
| 29.08.2025 | 22,16 | 22,16 | 21,88 | 21,88 | -0,45% | 43,00 |
| 28.08.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -1,43% | 75,00 |
| 27.08.2025 | 22,08 | 22,34 | 22,08 | 22,30 | 1,13% | 273,00 |
| 26.08.2025 | 21,98 | 22,20 | 21,86 | 22,05 | -1,03% | - |
| 25.08.2025 | 22,46 | 22,46 | 22,20 | 22,28 | -1,07% | 151,00 |
| 22.08.2025 | 22,08 | 22,52 | 22,08 | 22,52 | 1,72% | 540,00 |
| 21.08.2025 | 22,46 | 22,46 | 22,14 | 22,14 | -1,07% | 353,00 |
| 20.08.2025 | 22,08 | 22,38 | 22,08 | 22,38 | 1,82% | 430,00 |
| 19.08.2025 | 21,90 | 22,10 | 21,85 | 21,98 | 0,37% | - |
| 18.08.2025 | 22,10 | 22,10 | 21,90 | 21,90 | 1,01% | 120,00 |
| 15.08.2025 | 21,64 | 21,68 | 21,64 | 21,68 | 0,65% | 418,00 |
| 14.08.2025 | 21,50 | 21,54 | 21,50 | 21,54 | 0,84% | 272,00 |
| 13.08.2025 | 21,52 | 21,52 | 21,36 | 21,36 | -0,56% | 300,00 |
| 12.08.2025 | 21,64 | 21,64 | 21,48 | 21,48 | -0,37% | 20,00 |
| 11.08.2025 | 21,68 | 21,68 | 21,56 | 21,56 | 0,00% | 566,00 |
| 08.08.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 0,75% | 9,00 |
| 07.08.2025 | 21,36 | 21,40 | 21,36 | 21,40 | 0,38% | 49,00 |
| 06.08.2025 | 21,13 | 21,38 | 21,13 | 21,32 | 0,95% | - |
| 05.08.2025 | 21,10 | 21,12 | 21,10 | 21,12 | 1,64% | 16,00 |
| 04.08.2025 | 20,64 | 20,78 | 20,64 | 20,78 | 1,07% | 786,00 |
| 01.08.2025 | 20,42 | 20,56 | 20,42 | 20,56 | 0,39% | 13,00 |
| 31.07.2025 | 20,52 | 20,52 | 20,46 | 20,48 | -0,49% | 37,00 |
| 30.07.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,29% | 36,00 |
| 29.07.2025 | 20,40 | 20,64 | 20,40 | 20,64 | 0,29% | 769,00 |
| 28.07.2025 | 20,72 | 20,72 | 20,58 | 20,58 | 0,78% | 833,00 |
| 25.07.2025 | 21,12 | 21,12 | 20,28 | 20,42 | -2,39% | 824,00 |
| 24.07.2025 | 21,38 | 21,40 | 20,92 | 20,92 | -1,04% | 581,00 |
| 23.07.2025 | 21,26 | 21,38 | 21,14 | 21,14 | 0,19% | 218,00 |
| 22.07.2025 | 20,94 | 21,10 | 20,94 | 21,10 | 0,67% | 531,00 |
| 21.07.2025 | 20,48 | 20,96 | 20,48 | 20,96 | 3,76% | 1.565,00 |
| 18.07.2025 | 20,70 | 20,84 | 20,20 | 20,20 | -0,10% | 2.274,00 |
| 17.07.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,69% | 100,00 |
| 16.07.2025 | 20,20 | 20,36 | 20,20 | 20,36 | -0,78% | 1.005,00 |
| 15.07.2025 | 20,54 | 20,54 | 20,52 | 20,52 | 0,59% | 101,00 |
| 14.07.2025 | 20,32 | 20,40 | 20,32 | 20,40 | 0,20% | 285,00 |
| 11.07.2025 | 20,34 | 20,36 | 20,32 | 20,36 | -0,88% | 305,00 |
| 10.07.2025 | 20,52 | 20,58 | 20,52 | 20,54 | 0,88% | 23,00 |
| 09.07.2025 | 20,34 | 20,36 | 20,32 | 20,36 | 1,09% | 507,00 |
| 08.07.2025 | 20,30 | 20,30 | 20,14 | 20,14 | -1,27% | 140,00 |
| 07.07.2025 | 20,52 | 20,52 | 20,40 | 20,40 | -0,87% | 53,00 |
| 04.07.2025 | 20,54 | 20,58 | 20,54 | 20,58 | -0,87% | 500,00 |
| 03.07.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 0,48% | 30,00 |
| 02.07.2025 | 20,82 | 20,82 | 20,56 | 20,66 | -0,58% | 94,00 |
| 01.07.2025 | 20,90 | 20,90 | 20,78 | 20,78 | 0,19% | 23,00 |
| 30.06.2025 | 20,68 | 21,02 | 20,68 | 20,74 | 1,27% | 1.137,00 |
| 27.06.2025 | 20,50 | 20,56 | 20,42 | 20,48 | 0,39% | 245,00 |
| 26.06.2025 | 20,46 | 20,48 | 20,40 | 20,40 | 0,39% | 182,00 |
| 25.06.2025 | 20,58 | 20,58 | 20,32 | 20,32 | -0,78% | 1.319,00 |
| 24.06.2025 | 21,10 | 21,10 | 20,48 | 20,48 | -2,01% | 596,00 |
| 23.06.2025 | 20,76 | 20,90 | 20,76 | 20,90 | 0,63% | 79,00 |
| 20.06.2025 | 21,03 | 21,13 | 20,76 | 20,77 | 0,24% | - |
| 19.06.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,38% | 80,00 |
| 18.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,19% | 40,00 |
| 17.06.2025 | 20,62 | 20,80 | 20,62 | 20,76 | 0,10% | 101,00 |
| 16.06.2025 | 20,68 | 20,84 | 20,68 | 20,74 | 0,00% | 41,00 |
| 13.06.2025 | 20,62 | 20,74 | 20,62 | 20,74 | -1,89% | 869,00 |
| 12.06.2025 | 21,22 | 21,22 | 20,96 | 21,14 | -1,31% | 144,00 |
| 11.06.2025 | 21,56 | 21,56 | 21,42 | 21,42 | -1,29% | 197,00 |
| 10.06.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 1,59% | 668,00 |
| 09.06.2025 | 21,10 | 21,40 | 21,10 | 21,36 | 0,85% | 185,00 |
| 06.06.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,56% | 82,00 |
| 05.06.2025 | 21,18 | 21,30 | 21,18 | 21,30 | 1,33% | 200,00 |
| 04.06.2025 | 20,98 | 21,02 | 20,98 | 21,02 | -0,38% | 83,00 |
| 03.06.2025 | 21,28 | 21,30 | 21,10 | 21,10 | -0,94% | 986,00 |
| 02.06.2025 | 21,22 | 21,30 | 21,22 | 21,30 | -0,93% | 338,00 |
| 30.05.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -0,56% | 585,00 |