24,370€
0,91%
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 |
|---|---|---|---|---|---|---|
| 19.09.2024 | 24,34 | 24,59 | 24,19 | 24,37 | 0,91% | 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 |
| 02.08.2024 | 24,92 | 25,62 | 24,80 | 25,59 | 0,12% | - |
| 01.08.2024 | 25,34 | 25,56 | 25,10 | 25,56 | 0,24% | 181,00 |
| 31.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,03% | 100,00 |
| 30.07.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 0,80% | 20,00 |
| 29.07.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 0,32% | 40,00 |
| 26.07.2024 | 25,12 | 25,12 | 24,74 | 24,96 | -3,59% | 947,00 |
| 25.07.2024 | 25,71 | 26,07 | 25,55 | 25,89 | 0,04% | - |
| 24.07.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -1,45% | 200,00 |
| 23.07.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -1,28% | 550,00 |
| 22.07.2024 | 26,64 | 26,64 | 26,60 | 26,60 | 0,87% | 110,00 |
| 19.07.2024 | 26,65 | 26,65 | 26,24 | 26,37 | -0,72% | - |
| 18.07.2024 | 26,55 | 26,70 | 26,35 | 26,56 | -0,08% | - |
| 17.07.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -0,08% | 17,00 |
| 16.07.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,08% | 1.230,00 |
| 15.07.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -0,30% | 78,00 |
| 12.07.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 0,19% | 1,00 |
| 11.07.2024 | 26,01 | 26,65 | 25,84 | 26,61 | 2,15% | - |
| 10.07.2024 | 25,62 | 26,08 | 25,60 | 26,05 | 1,64% | - |
| 09.07.2024 | 25,45 | 25,83 | 25,35 | 25,63 | 0,04% | - |
| 08.07.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -0,31% | 1,00 |
| 05.07.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,04% | 150,00 |
| 04.07.2024 | 25,67 | 25,84 | 25,55 | 25,71 | 0,16% | - |
| 03.07.2024 | 25,58 | 25,69 | 25,44 | 25,67 | 1,95% | - |
| 02.07.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -1,64% | 1,00 |
| 01.07.2024 | 25,66 | 25,66 | 25,60 | 25,60 | 1,19% | 101,00 |
| 28.06.2024 | 25,26 | 25,30 | 25,26 | 25,30 | -0,35% | 312,00 |
| 27.06.2024 | 25,09 | 25,42 | 24,99 | 25,39 | 1,97% | - |
| 26.06.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,50% | 75,00 |
| 25.06.2024 | 25,51 | 25,62 | 25,11 | 25,28 | -0,78% | - |
| 24.06.2024 | 25,32 | 25,58 | 25,18 | 25,48 | 0,55% | - |
| 21.06.2024 | 25,40 | 25,40 | 25,34 | 25,34 | -0,63% | 166,00 |
| 20.06.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,35% | 1,00 |
| 19.06.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -1,49% | 9,00 |
| 18.06.2024 | 25,50 | 25,69 | 25,35 | 25,54 | 0,27% | - |
| 17.06.2024 | 25,42 | 25,70 | 25,30 | 25,47 | 0,35% | - |
| 14.06.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -2,38% | 27,00 |
| 13.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,88% | 125,00 |
| 12.06.2024 | 25,54 | 25,54 | 25,52 | 25,52 | -0,47% | 28,00 |
| 11.06.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -2,17% | 35,00 |
| 10.06.2024 | 25,87 | 26,28 | 25,71 | 26,21 | -0,04% | - |
| 07.06.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -1,65% | 1,00 |
| 06.06.2024 | 26,85 | 27,00 | 26,55 | 26,66 | -0,37% | - |
| 05.06.2024 | 26,70 | 26,76 | 26,70 | 26,76 | 0,30% | 77,00 |
| 04.06.2024 | 26,68 | 26,68 | 26,68 | 26,68 | 0,00% | 1,00 |
| 03.06.2024 | 26,68 | 26,68 | 26,68 | 26,68 | -0,89% | 1,00 |
| 31.05.2024 | 26,89 | 26,94 | 26,69 | 26,92 | 0,07% | - |
| 30.05.2024 | 26,16 | 26,93 | 26,14 | 26,90 | 2,20% | - |
| 29.05.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -1,64% | 100,00 |
| 28.05.2024 | 26,92 | 26,92 | 26,76 | 26,76 | -0,15% | 255,00 |
| 27.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,15% | 1,00 |
| 24.05.2024 | 27,33 | 27,33 | 26,72 | 26,76 | -1,47% | - |
| 23.05.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -1,02% | 120,00 |
| 22.05.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 0,96% | 4,00 |
| 21.05.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -0,15% | 170,00 |
| 20.05.2024 | 27,55 | 27,55 | 27,13 | 27,22 | -1,23% | - |
| 17.05.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -0,07% | 2,00 |
| 16.05.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 2,45% | 2,00 |
| 15.05.2024 | 26,60 | 26,96 | 26,60 | 26,92 | 3,38% | 336,00 |
| 14.05.2024 | 26,30 | 26,30 | 26,04 | 26,04 | 0,31% | 350,00 |
| 13.05.2024 | 25,96 | 25,96 | 25,96 | 25,96 | 0,08% | 35,00 |
| 10.05.2024 | 26,08 | 26,08 | 25,94 | 25,94 | -0,27% | 371,00 |
| 09.05.2024 | 26,01 | 26,18 | 25,86 | 26,01 | -0,42% | - |
| 08.05.2024 | 26,24 | 26,24 | 26,12 | 26,12 | -0,76% | 964,00 |
| 07.05.2024 | 26,10 | 26,32 | 26,10 | 26,32 | 1,46% | 14,00 |
| 06.05.2024 | 25,94 | 26,08 | 25,76 | 25,94 | 0,54% | - |
| 03.05.2024 | 25,78 | 26,40 | 25,78 | 25,80 | 2,63% | 820,00 |