21,630€
-0,96%
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 |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21,83 | 21,85 | 21,57 | 21,59 | -1,14% | 891,00 |
| 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 |
| 22.05.2026 | 22,36 | 22,36 | 22,00 | 22,00 | -1,96% | 867,00 |
| 21.05.2026 | 22,16 | 22,48 | 22,16 | 22,44 | 0,54% | 28,00 |
| 20.05.2026 | 21,84 | 22,32 | 21,84 | 22,32 | 1,73% | 335,00 |
| 19.05.2026 | 22,04 | 22,06 | 21,94 | 21,94 | 1,76% | 155,00 |
| 18.05.2026 | 21,50 | 21,58 | 21,50 | 21,56 | -0,83% | 500,00 |
| 15.05.2026 | 21,84 | 21,84 | 21,74 | 21,74 | -1,90% | 170,00 |
| 14.05.2026 | 22,24 | 22,24 | 22,06 | 22,16 | 0,64% | 113,00 |
| 13.05.2026 | 21,94 | 22,06 | 21,94 | 22,02 | -0,81% | 499,00 |
| 12.05.2026 | 22,24 | 22,26 | 22,10 | 22,20 | -0,18% | - |
| 11.05.2026 | 22,30 | 22,38 | 22,22 | 22,24 | 0,00% | 1.051,00 |
| 08.05.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -1,24% | 4,00 |
| 07.05.2026 | 22,72 | 23,02 | 22,44 | 22,52 | -0,62% | 1.271,00 |
| 06.05.2026 | 22,22 | 22,74 | 22,22 | 22,66 | 2,07% | 4.701,00 |
| 05.05.2026 | 22,26 | 22,26 | 22,04 | 22,20 | 0,63% | 454,00 |
| 04.05.2026 | 22,48 | 22,48 | 22,06 | 22,06 | -1,61% | 1.786,00 |
| 30.04.2026 | 22,20 | 22,46 | 22,20 | 22,42 | -3,20% | 3.335,00 |
| 29.04.2026 | 23,54 | 23,54 | 23,14 | 23,16 | -3,18% | 4.404,00 |
| 28.04.2026 | 23,96 | 23,96 | 23,50 | 23,92 | 0,08% | 4.622,00 |
| 27.04.2026 | 23,72 | 23,90 | 23,70 | 23,90 | 0,50% | 2.197,00 |
| 24.04.2026 | 23,74 | 23,98 | 23,74 | 23,78 | 0,25% | 461,00 |
| 23.04.2026 | 23,79 | 24,00 | 23,51 | 23,72 | -1,17% | - |
| 22.04.2026 | 23,90 | 24,18 | 23,08 | 24,00 | -0,99% | 3.410,00 |
| 21.04.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 0,50% | 1,00 |
| 20.04.2026 | 24,42 | 24,46 | 24,12 | 24,12 | -1,07% | 291,00 |
| 17.04.2026 | 24,38 | 24,38 | 24,38 | 24,38 | -0,49% | 1,00 |
| 16.04.2026 | 24,38 | 24,50 | 24,36 | 24,50 | 0,99% | 207,00 |
| 15.04.2026 | 24,28 | 24,28 | 24,24 | 24,26 | 0,66% | 252,00 |
| 14.04.2026 | 23,98 | 24,10 | 23,92 | 24,10 | 0,67% | 265,00 |
| 13.04.2026 | 23,78 | 23,94 | 23,72 | 23,94 | -0,58% | 151,00 |
| 10.04.2026 | 24,54 | 24,56 | 24,08 | 24,08 | -1,71% | 375,00 |
| 09.04.2026 | 24,02 | 24,50 | 24,02 | 24,50 | 1,91% | 627,00 |
| 08.04.2026 | 24,28 | 24,34 | 24,04 | 24,04 | 2,47% | 555,00 |
| 07.04.2026 | 23,50 | 23,66 | 23,24 | 23,46 | 0,86% | 355,00 |
| 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 |