20,940€
1,65%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,54 | 21,16 | 20,34 | 20,94 | 1,65% | - |
| 27.02.2025 | 20,60 | 20,79 | 20,54 | 20,60 | 0,00% | - |
| 26.02.2025 | 21,24 | 21,33 | 20,54 | 20,60 | -2,83% | - |
| 25.02.2025 | 21,05 | 21,36 | 20,98 | 21,20 | 0,86% | - |
| 24.02.2025 | 21,01 | 21,17 | 20,86 | 21,02 | 0,86% | - |
| 21.02.2025 | 21,23 | 21,30 | 20,65 | 20,84 | -1,84% | - |
| 20.02.2025 | 20,82 | 21,24 | 20,82 | 21,23 | 1,97% | - |
| 19.02.2025 | 21,24 | 21,25 | 20,77 | 20,82 | -1,98% | 3,00 |
| 18.02.2025 | 21,24 | 21,33 | 21,07 | 21,24 | 0,00% | - |
| 17.02.2025 | 21,46 | 21,53 | 21,01 | 21,24 | -1,21% | 890,00 |
| 14.02.2025 | 21,29 | 21,69 | 21,29 | 21,50 | 0,84% | - |
| 13.02.2025 | 21,14 | 21,54 | 21,14 | 21,32 | 0,85% | 437,00 |
| 12.02.2025 | 20,58 | 21,31 | 20,41 | 21,14 | 2,82% | - |
| 11.02.2025 | 20,50 | 20,58 | 20,27 | 20,56 | 0,19% | - |
| 10.02.2025 | 20,12 | 20,56 | 20,05 | 20,52 | 2,40% | - |
| 07.02.2025 | 20,32 | 20,62 | 19,94 | 20,04 | -1,47% | - |
| 06.02.2025 | 20,54 | 20,67 | 20,25 | 20,34 | -0,97% | - |
| 05.02.2025 | 20,23 | 20,62 | 20,14 | 20,54 | 1,53% | - |
| 04.02.2025 | 20,36 | 20,45 | 20,06 | 20,23 | -0,64% | - |
| 03.02.2025 | 20,19 | 20,47 | 19,99 | 20,36 | -1,59% | - |
| 31.01.2025 | 20,83 | 20,93 | 20,48 | 20,69 | -0,77% | - |
| 30.01.2025 | 20,47 | 21,00 | 19,96 | 20,85 | 2,01% | 3,00 |
| 29.01.2025 | 20,74 | 20,91 | 20,39 | 20,44 | -1,45% | - |
| 28.01.2025 | 20,36 | 20,92 | 20,22 | 20,74 | 1,57% | - |
| 27.01.2025 | 19,59 | 20,42 | 19,45 | 20,42 | 3,63% | 166,00 |
| 24.01.2025 | 19,75 | 20,02 | 19,67 | 19,71 | -0,20% | - |
| 23.01.2025 | 19,54 | 19,75 | 19,44 | 19,75 | 1,07% | - |
| 22.01.2025 | 19,46 | 19,77 | 19,44 | 19,54 | 0,41% | - |
| 21.01.2025 | 19,27 | 19,46 | 19,15 | 19,46 | 0,99% | - |
| 20.01.2025 | 19,56 | 19,70 | 19,11 | 19,27 | -1,48% | - |
| 17.01.2025 | 19,29 | 19,60 | 19,27 | 19,56 | 1,37% | - |
| 16.01.2025 | 19,20 | 19,41 | 18,94 | 19,29 | 0,42% | - |
| 15.01.2025 | 18,68 | 19,34 | 18,68 | 19,21 | 2,84% | - |
| 14.01.2025 | 18,62 | 18,79 | 18,58 | 18,68 | 0,76% | - |
| 13.01.2025 | 18,40 | 18,64 | 18,26 | 18,54 | 0,82% | - |
| 10.01.2025 | 18,29 | 18,59 | 18,24 | 18,39 | 0,55% | - |
| 09.01.2025 | 18,37 | 18,44 | 18,18 | 18,29 | -0,44% | - |
| 08.01.2025 | 18,52 | 18,54 | 18,23 | 18,37 | -0,81% | - |
| 07.01.2025 | 18,16 | 19,05 | 18,13 | 18,52 | 2,01% | - |
| 06.01.2025 | 18,82 | 18,88 | 18,08 | 18,16 | -3,17% | - |
| 03.01.2025 | 18,95 | 19,08 | 18,60 | 18,75 | -1,06% | - |
| 02.01.2025 | 18,91 | 19,19 | 18,87 | 18,95 | 0,21% | - |
| 30.12.2024 | 19,03 | 19,03 | 18,91 | 18,91 | -0,45% | - |
| 27.12.2024 | 18,88 | 19,05 | 18,84 | 19,00 | 0,74% | - |
| 23.12.2024 | 19,02 | 19,08 | 18,81 | 18,86 | -0,74% | - |
| 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% | - |