21,100€
0,52%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,99 | 21,38 | 20,99 | 21,10 | 0,52% | - |
| 05.06.2025 | 21,06 | 21,29 | 20,94 | 20,99 | -0,38% | - |
| 04.06.2025 | 21,16 | 21,20 | 20,94 | 21,07 | -0,24% | - |
| 03.06.2025 | 21,32 | 21,38 | 21,03 | 21,12 | -1,08% | - |
| 02.06.2025 | 21,61 | 21,61 | 21,18 | 21,35 | -1,20% | 302,00 |
| 30.05.2025 | 21,63 | 21,84 | 21,33 | 21,61 | -0,09% | - |
| 29.05.2025 | 21,38 | 21,67 | 21,33 | 21,63 | 1,26% | - |
| 28.05.2025 | 21,12 | 21,44 | 21,00 | 21,36 | 1,23% | - |
| 27.05.2025 | 20,85 | 21,12 | 20,70 | 21,10 | 1,10% | - |
| 26.05.2025 | 20,66 | 20,98 | 20,61 | 20,87 | 1,31% | - |
| 23.05.2025 | 20,62 | 20,87 | 20,28 | 20,60 | -0,39% | - |
| 22.05.2025 | 20,76 | 20,91 | 20,60 | 20,68 | -0,67% | - |
| 21.05.2025 | 21,24 | 21,25 | 20,76 | 20,82 | -1,98% | - |
| 20.05.2025 | 21,14 | 21,27 | 20,94 | 21,24 | 0,47% | - |
| 19.05.2025 | 21,05 | 21,14 | 20,76 | 21,14 | 0,43% | - |
| 16.05.2025 | 20,73 | 21,05 | 20,66 | 21,05 | 1,54% | - |
| 15.05.2025 | 20,60 | 20,76 | 20,46 | 20,73 | 0,63% | - |
| 14.05.2025 | 20,51 | 20,74 | 20,35 | 20,60 | 0,49% | - |
| 13.05.2025 | 20,73 | 20,89 | 20,50 | 20,50 | -1,39% | - |
| 12.05.2025 | 20,98 | 21,04 | 20,37 | 20,79 | -0,24% | - |
| 09.05.2025 | 20,72 | 20,97 | 20,69 | 20,84 | 0,58% | - |
| 08.05.2025 | 20,81 | 21,21 | 20,69 | 20,72 | -1,80% | - |
| 07.05.2025 | 21,19 | 21,38 | 20,74 | 21,10 | -0,42% | - |
| 06.05.2025 | 21,57 | 21,59 | 21,14 | 21,19 | -1,85% | - |
| 05.05.2025 | 21,31 | 21,64 | 21,24 | 21,59 | 1,31% | - |
| 02.05.2025 | 22,71 | 22,71 | 21,02 | 21,31 | -5,75% | - |
| 30.04.2025 | 22,25 | 22,63 | 21,97 | 22,61 | 1,66% | - |
| 29.04.2025 | 22,21 | 22,41 | 22,07 | 22,24 | 0,14% | - |
| 28.04.2025 | 21,99 | 22,31 | 21,89 | 22,21 | 0,59% | - |
| 25.04.2025 | 22,16 | 22,43 | 21,85 | 22,08 | -0,36% | - |
| 24.04.2025 | 21,90 | 22,50 | 21,84 | 22,16 | 1,19% | - |
| 23.04.2025 | 22,30 | 22,56 | 21,82 | 21,90 | -1,79% | - |
| 22.04.2025 | 22,10 | 22,51 | 22,04 | 22,30 | 0,59% | - |
| 17.04.2025 | 21,42 | 22,37 | 21,42 | 22,17 | 3,50% | - |
| 16.04.2025 | 21,50 | 21,74 | 21,20 | 21,42 | -0,70% | 4,00 |
| 15.04.2025 | 20,54 | 21,66 | 20,49 | 21,57 | 5,12% | - |
| 14.04.2025 | 20,48 | 20,64 | 20,24 | 20,52 | 0,20% | - |
| 11.04.2025 | 20,24 | 20,52 | 19,73 | 20,48 | 1,19% | - |
| 10.04.2025 | 20,83 | 20,83 | 19,66 | 20,24 | -2,88% | - |
| 09.04.2025 | 19,00 | 20,99 | 18,51 | 20,84 | 9,45% | - |
| 08.04.2025 | 19,81 | 20,19 | 18,00 | 19,04 | -3,91% | - |
| 07.04.2025 | 19,98 | 20,30 | 19,16 | 19,82 | -2,49% | - |
| 04.04.2025 | 21,44 | 21,47 | 20,32 | 20,32 | -5,22% | - |
| 03.04.2025 | 21,35 | 22,22 | 21,04 | 21,44 | -0,65% | - |
| 02.04.2025 | 21,84 | 21,86 | 21,39 | 21,58 | -1,19% | - |
| 01.04.2025 | 22,06 | 22,10 | 21,72 | 21,84 | -1,00% | - |
| 31.03.2025 | 21,92 | 22,11 | 21,76 | 22,06 | 0,27% | 100,00 |
| 28.03.2025 | 21,67 | 22,07 | 21,40 | 22,00 | 2,18% | - |
| 27.03.2025 | 21,66 | 21,90 | 21,49 | 21,53 | -0,83% | - |
| 26.03.2025 | 21,80 | 21,85 | 21,46 | 21,71 | -0,41% | - |
| 25.03.2025 | 21,58 | 21,97 | 21,54 | 21,80 | 0,97% | - |
| 24.03.2025 | 21,81 | 22,01 | 21,34 | 21,59 | -1,05% | - |
| 21.03.2025 | 21,90 | 21,91 | 21,75 | 21,82 | -0,46% | - |
| 20.03.2025 | 21,77 | 22,05 | 21,70 | 21,92 | 0,69% | - |
| 19.03.2025 | 21,88 | 22,05 | 21,68 | 21,77 | -0,50% | 135,00 |
| 18.03.2025 | 22,13 | 22,14 | 21,83 | 21,88 | -1,08% | - |
| 17.03.2025 | 21,93 | 22,16 | 21,80 | 22,12 | 0,68% | - |
| 14.03.2025 | 21,63 | 22,08 | 21,53 | 21,97 | 1,95% | - |
| 13.03.2025 | 21,63 | 21,86 | 21,51 | 21,55 | -0,55% | - |
| 12.03.2025 | 21,44 | 21,88 | 21,29 | 21,67 | 1,40% | - |
| 11.03.2025 | 21,46 | 21,95 | 21,18 | 21,37 | -0,28% | - |
| 10.03.2025 | 21,20 | 21,59 | 20,96 | 21,43 | 0,99% | - |
| 07.03.2025 | 19,80 | 21,22 | 19,76 | 21,22 | 7,06% | 50,00 |
| 06.03.2025 | 20,13 | 20,23 | 19,31 | 19,82 | -1,64% | - |
| 05.03.2025 | 21,06 | 21,20 | 19,95 | 20,15 | -4,14% | - |
| 04.03.2025 | 20,80 | 21,20 | 20,71 | 21,02 | 1,15% | - |
| 03.03.2025 | 21,01 | 21,10 | 20,69 | 20,78 | -0,76% | - |
| 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% | - |