18,995€
0,82%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,84 | 19,08 | 18,71 | 19,00 | 0,82% | - |
| 19.12.2024 | 19,08 | 19,10 | 18,77 | 18,84 | -1,26% | - |
| 18.12.2024 | 19,28 | 19,37 | 18,93 | 19,08 | -1,01% | - |
| 17.12.2024 | 19,28 | 19,39 | 19,12 | 19,28 | 0,00% | - |
| 16.12.2024 | 19,74 | 19,74 | 19,07 | 19,28 | -2,26% | - |
| 13.12.2024 | 19,69 | 19,76 | 19,54 | 19,72 | 0,18% | - |
| 12.12.2024 | 19,81 | 19,83 | 19,54 | 19,69 | -0,61% | - |
| 11.12.2024 | 20,14 | 20,17 | 19,73 | 19,81 | -1,66% | - |
| 10.12.2024 | 19,80 | 20,22 | 19,78 | 20,14 | 1,59% | - |
| 09.12.2024 | 20,26 | 20,35 | 19,81 | 19,83 | -2,05% | - |
| 06.12.2024 | 20,15 | 20,41 | 20,07 | 20,24 | 0,45% | - |
| 05.12.2024 | 20,66 | 20,74 | 20,06 | 20,15 | -2,47% | - |
| 04.12.2024 | 20,70 | 20,89 | 20,61 | 20,66 | -0,29% | - |
| 03.12.2024 | 21,04 | 21,06 | 20,65 | 20,72 | -1,52% | - |
| 02.12.2024 | 20,81 | 21,06 | 20,69 | 21,04 | 0,62% | - |
| 29.11.2024 | 20,69 | 21,15 | 20,61 | 20,91 | 1,06% | - |
| 28.11.2024 | 20,73 | 20,81 | 20,59 | 20,69 | -0,19% | - |
| 27.11.2024 | 20,57 | 20,77 | 20,41 | 20,73 | 0,78% | - |
| 26.11.2024 | 20,98 | 20,98 | 20,47 | 20,57 | -1,95% | - |
| 25.11.2024 | 20,80 | 21,35 | 20,80 | 20,98 | 0,87% | - |
| 22.11.2024 | 20,20 | 20,80 | 20,15 | 20,80 | 2,97% | - |
| 21.11.2024 | 20,39 | 20,39 | 20,07 | 20,20 | -0,93% | - |
| 20.11.2024 | 20,60 | 20,75 | 20,22 | 20,39 | -0,68% | - |
| 19.11.2024 | 20,37 | 20,73 | 20,21 | 20,53 | 0,79% | - |
| 18.11.2024 | 20,65 | 20,70 | 20,23 | 20,37 | -1,36% | - |
| 15.11.2024 | 20,60 | 20,83 | 20,53 | 20,65 | 0,00% | - |
| 14.11.2024 | 20,54 | 20,84 | 20,47 | 20,65 | 0,54% | - |
| 13.11.2024 | 20,68 | 20,85 | 20,43 | 20,54 | -0,68% | - |
| 12.11.2024 | 20,82 | 20,96 | 20,60 | 20,68 | -1,48% | - |
| 11.11.2024 | 21,25 | 21,41 | 20,95 | 20,99 | -1,22% | - |
| 08.11.2024 | 21,05 | 21,27 | 20,98 | 21,25 | 0,95% | - |
| 07.11.2024 | 20,63 | 21,23 | 20,58 | 21,05 | 1,79% | - |
| 06.11.2024 | 21,44 | 21,75 | 20,54 | 20,68 | -3,81% | - |
| 05.11.2024 | 21,46 | 21,68 | 21,40 | 21,50 | 0,05% | - |
| 04.11.2024 | 21,78 | 21,89 | 21,44 | 21,49 | -1,33% | 25,00 |
| 01.11.2024 | 21,87 | 21,99 | 21,76 | 21,78 | -0,41% | - |
| 31.10.2024 | 22,11 | 22,25 | 21,67 | 21,87 | -1,09% | - |
| 30.10.2024 | 22,02 | 22,61 | 22,02 | 22,11 | -0,14% | - |
| 29.10.2024 | 22,31 | 22,55 | 22,07 | 22,14 | -0,85% | - |
| 28.10.2024 | 22,37 | 22,49 | 22,27 | 22,33 | 0,27% | - |
| 25.10.2024 | 22,34 | 22,39 | 22,13 | 22,27 | -0,45% | - |
| 24.10.2024 | 22,17 | 22,47 | 22,13 | 22,37 | 0,77% | 125,00 |
| 23.10.2024 | 21,73 | 22,25 | 21,63 | 22,20 | 2,26% | - |
| 22.10.2024 | 21,64 | 22,03 | 21,49 | 21,71 | 0,05% | - |
| 21.10.2024 | 22,47 | 22,57 | 21,61 | 21,70 | -3,43% | 285,00 |
| 18.10.2024 | 23,49 | 23,55 | 22,29 | 22,47 | -4,46% | - |
| 17.10.2024 | 23,53 | 23,69 | 23,35 | 23,52 | -0,04% | - |
| 16.10.2024 | 23,42 | 23,69 | 23,06 | 23,53 | 0,47% | - |
| 15.10.2024 | 23,49 | 23,69 | 23,23 | 23,42 | -0,30% | - |
| 14.10.2024 | 23,45 | 23,53 | 23,19 | 23,49 | 0,26% | - |
| 11.10.2024 | 23,12 | 23,65 | 23,04 | 23,43 | 1,34% | - |
| 10.10.2024 | 23,29 | 23,34 | 22,93 | 23,12 | -0,73% | - |
| 09.10.2024 | 23,27 | 23,54 | 23,16 | 23,29 | 0,17% | - |
| 08.10.2024 | 23,20 | 23,39 | 23,08 | 23,25 | -0,39% | - |
| 07.10.2024 | 23,94 | 23,95 | 23,23 | 23,34 | -2,18% | - |
| 04.10.2024 | 24,01 | 24,84 | 23,79 | 23,86 | -0,38% | 500,00 |
| 03.10.2024 | 24,38 | 24,41 | 23,93 | 23,95 | -1,84% | - |
| 02.10.2024 | 24,58 | 24,70 | 24,07 | 24,40 | -0,49% | - |
| 01.10.2024 | 24,01 | 24,63 | 23,98 | 24,52 | 2,21% | - |
| 30.09.2024 | 24,34 | 24,37 | 23,85 | 23,99 | -1,11% | 5,00 |
| 27.09.2024 | 24,45 | 24,49 | 24,11 | 24,26 | -0,78% | 75,00 |
| 26.09.2024 | 24,32 | 24,53 | 24,13 | 24,45 | 1,03% | - |
| 25.09.2024 | 24,38 | 24,41 | 24,11 | 24,20 | -0,74% | 21,00 |
| 24.09.2024 | 24,63 | 24,86 | 24,15 | 24,38 | -0,93% | - |
| 23.09.2024 | 24,13 | 24,63 | 24,11 | 24,61 | 1,99% | - |
| 20.09.2024 | 24,36 | 24,57 | 24,11 | 24,13 | -0,94% | - |
| 19.09.2024 | 24,14 | 24,66 | 24,14 | 24,36 | 0,79% | - |
| 18.09.2024 | 24,25 | 24,61 | 24,05 | 24,17 | -0,33% | - |
| 17.09.2024 | 24,85 | 24,89 | 24,16 | 24,25 | -2,30% | - |
| 16.09.2024 | 25,13 | 25,35 | 24,72 | 24,82 | -1,23% | - |
| 13.09.2024 | 25,10 | 25,47 | 24,99 | 25,13 | 0,12% | - |
| 12.09.2024 | 24,93 | 25,23 | 24,91 | 25,10 | 0,56% | - |
| 11.09.2024 | 25,16 | 25,19 | 24,79 | 24,96 | -0,68% | - |
| 10.09.2024 | 24,82 | 25,19 | 24,65 | 25,13 | 1,00% | - |
| 09.09.2024 | 24,69 | 24,88 | 24,45 | 24,88 | 1,63% | - |
| 06.09.2024 | 24,38 | 24,77 | 24,24 | 24,48 | 0,41% | - |
| 05.09.2024 | 24,09 | 24,63 | 24,05 | 24,38 | 1,12% | - |
| 04.09.2024 | 23,72 | 24,29 | 23,63 | 24,11 | 1,05% | - |
| 03.09.2024 | 24,12 | 24,15 | 23,81 | 23,86 | -1,08% | - |
| 02.09.2024 | 24,17 | 24,22 | 23,95 | 24,12 | -0,33% | - |
| 30.08.2024 | 23,77 | 24,35 | 23,77 | 24,20 | 1,94% | - |
| 29.08.2024 | 24,36 | 24,55 | 23,72 | 23,74 | -2,42% | - |
| 28.08.2024 | 24,27 | 24,47 | 24,17 | 24,33 | 0,25% | - |
| 27.08.2024 | 24,89 | 24,95 | 24,23 | 24,27 | -2,49% | - |
| 26.08.2024 | 24,63 | 24,92 | 24,51 | 24,89 | 0,81% | - |
| 23.08.2024 | 24,51 | 24,77 | 24,47 | 24,69 | 0,73% | - |
| 22.08.2024 | 24,44 | 24,69 | 24,38 | 24,51 | 0,29% | - |
| 21.08.2024 | 24,40 | 24,65 | 24,27 | 24,44 | 0,41% | - |
| 20.08.2024 | 24,52 | 24,56 | 24,25 | 24,34 | -0,61% | - |
| 19.08.2024 | 24,40 | 24,67 | 24,31 | 24,49 | 0,37% | 173,00 |
| 16.08.2024 | 24,79 | 24,84 | 24,21 | 24,40 | -1,41% | - |
| 15.08.2024 | 24,89 | 24,99 | 24,63 | 24,75 | -0,56% | - |
| 14.08.2024 | 24,67 | 24,93 | 24,48 | 24,89 | 0,89% | - |
| 13.08.2024 | 24,37 | 24,67 | 24,32 | 24,67 | 1,48% | - |
| 12.08.2024 | 24,55 | 24,63 | 24,17 | 24,31 | -0,73% | 9,00 |
| 09.08.2024 | 24,03 | 24,59 | 23,98 | 24,49 | 1,66% | - |
| 08.08.2024 | 23,98 | 24,20 | 23,75 | 24,09 | 0,96% | - |
| 07.08.2024 | 23,98 | 24,39 | 23,86 | 23,86 | -0,33% | - |
| 06.08.2024 | 24,32 | 24,70 | 23,69 | 23,94 | -1,80% | - |
| 05.08.2024 | 25,64 | 25,64 | 23,93 | 24,38 | -4,69% | - |