23,400€
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 |
|---|---|---|---|---|---|---|
| 13.03.2026 | 23,16 | 23,45 | 23,03 | 23,37 | 0,69% | - |
| 12.03.2026 | 23,30 | 23,46 | 23,08 | 23,21 | -1,19% | - |
| 11.03.2026 | 23,57 | 23,65 | 23,25 | 23,49 | -1,18% | - |
| 10.03.2026 | 23,65 | 23,92 | 23,61 | 23,77 | 0,42% | - |
| 09.03.2026 | 24,07 | 24,07 | 22,94 | 23,67 | -1,37% | - |
| 06.03.2026 | 24,32 | 24,74 | 23,92 | 24,00 | -2,52% | - |
| 05.03.2026 | 24,77 | 25,02 | 24,56 | 24,62 | -1,40% | - |
| 04.03.2026 | 24,87 | 25,06 | 24,56 | 24,97 | -0,40% | - |
| 03.03.2026 | 25,55 | 25,55 | 24,61 | 25,07 | -1,42% | - |
| 02.03.2026 | 25,75 | 25,75 | 25,22 | 25,43 | -1,81% | - |
| 27.02.2026 | 25,77 | 26,02 | 25,71 | 25,90 | 0,35% | - |
| 26.02.2026 | 25,63 | 25,94 | 25,52 | 25,81 | 1,26% | - |
| 25.02.2026 | 25,71 | 25,80 | 25,49 | 25,49 | -1,20% | - |
| 24.02.2026 | 25,69 | 25,97 | 25,60 | 25,80 | 0,51% | - |
| 23.02.2026 | 25,67 | 25,77 | 25,44 | 25,67 | 0,55% | - |
| 20.02.2026 | 25,37 | 25,68 | 25,31 | 25,53 | 0,95% | - |
| 19.02.2026 | 25,27 | 25,45 | 25,08 | 25,29 | -0,35% | - |
| 18.02.2026 | 25,63 | 25,87 | 25,22 | 25,38 | -0,55% | - |
| 17.02.2026 | 25,01 | 25,52 | 24,95 | 25,52 | 1,55% | - |
| 16.02.2026 | 25,09 | 25,21 | 24,94 | 25,13 | 0,16% | - |
| 13.02.2026 | 25,21 | 25,26 | 24,84 | 25,09 | -0,75% | - |
| 12.02.2026 | 25,19 | 25,43 | 24,74 | 25,28 | 0,84% | - |
| 11.02.2026 | 24,95 | 25,29 | 24,72 | 25,07 | 0,84% | - |
| 10.02.2026 | 24,60 | 24,91 | 24,58 | 24,86 | 1,97% | - |
| 09.02.2026 | 24,67 | 24,70 | 24,12 | 24,38 | -0,77% | - |
| 06.02.2026 | 24,27 | 24,83 | 24,22 | 24,57 | 1,95% | - |
| 05.02.2026 | 24,39 | 24,43 | 23,93 | 24,10 | -0,82% | - |
| 04.02.2026 | 24,00 | 24,60 | 23,95 | 24,30 | 1,46% | - |
| 03.02.2026 | 24,27 | 24,38 | 23,93 | 23,95 | -1,07% | - |
| 02.02.2026 | 23,82 | 24,39 | 23,65 | 24,21 | 0,58% | - |
| 30.01.2026 | 23,31 | 24,09 | 23,15 | 24,07 | 3,75% | - |
| 29.01.2026 | 23,29 | 23,45 | 23,15 | 23,20 | 0,56% | - |
| 28.01.2026 | 22,95 | 23,16 | 22,93 | 23,07 | 0,92% | - |
| 27.01.2026 | 22,83 | 22,87 | 22,83 | 22,86 | 0,48% | - |
| 26.01.2026 | 22,81 | 22,97 | 22,63 | 22,75 | 0,40% | - |
| 23.01.2026 | 22,70 | 22,79 | 22,60 | 22,66 | 0,40% | - |
| 22.01.2026 | 22,42 | 22,79 | 22,35 | 22,57 | 1,03% | - |
| 21.01.2026 | 22,43 | 22,59 | 22,00 | 22,34 | -0,45% | - |
| 20.01.2026 | 23,15 | 23,15 | 22,41 | 22,44 | -3,53% | - |
| 19.01.2026 | 23,65 | 23,79 | 23,23 | 23,26 | -2,64% | - |
| 16.01.2026 | 23,53 | 24,01 | 23,53 | 23,89 | 3,20% | 500,00 |
| 15.01.2026 | 23,31 | 23,45 | 23,06 | 23,15 | 0,78% | - |
| 14.01.2026 | 23,08 | 23,23 | 22,93 | 22,97 | -1,37% | - |
| 13.01.2026 | 23,49 | 23,53 | 23,21 | 23,29 | 1,04% | - |
| 12.01.2026 | 23,16 | 23,16 | 22,97 | 23,05 | -1,16% | - |
| 09.01.2026 | 23,31 | 23,33 | 23,30 | 23,32 | 0,65% | - |
| 08.01.2026 | 23,12 | 23,41 | 23,05 | 23,17 | 1,27% | - |
| 07.01.2026 | 22,27 | 22,92 | 22,26 | 22,88 | 2,65% | - |
| 06.01.2026 | 22,10 | 22,33 | 22,08 | 22,29 | 2,39% | - |
| 05.01.2026 | 22,07 | 22,16 | 21,77 | 21,77 | -1,27% | - |
| 02.01.2026 | 22,06 | 22,21 | 22,00 | 22,05 | 0,73% | - |
| 29.12.2025 | 21,70 | 21,92 | 21,63 | 21,89 | 1,02% | - |
| 23.12.2025 | 21,65 | 21,78 | 21,60 | 21,67 | 0,46% | - |
| 22.12.2025 | 21,57 | 21,63 | 21,44 | 21,57 | -0,05% | - |
| 19.12.2025 | 21,57 | 21,63 | 21,47 | 21,58 | 0,09% | - |
| 18.12.2025 | 21,40 | 21,62 | 21,40 | 21,56 | 0,42% | - |
| 17.12.2025 | 21,33 | 21,50 | 21,23 | 21,47 | 2,00% | - |
| 16.12.2025 | 20,81 | 21,10 | 20,75 | 21,05 | 0,53% | 1.000,00 |
| 15.12.2025 | 20,77 | 21,02 | 20,77 | 20,94 | 0,53% | - |
| 12.12.2025 | 20,82 | 20,83 | 20,81 | 20,83 | 0,39% | - |
| 11.12.2025 | 20,86 | 20,86 | 20,71 | 20,75 | -0,34% | - |
| 10.12.2025 | 20,85 | 20,89 | 20,80 | 20,82 | -0,62% | - |
| 09.12.2025 | 21,00 | 21,05 | 20,83 | 20,95 | -2,38% | - |
| 08.12.2025 | 21,45 | 21,46 | 21,44 | 21,46 | -0,46% | - |
| 05.12.2025 | 21,58 | 21,71 | 21,41 | 21,56 | -0,92% | - |
| 04.12.2025 | 21,89 | 21,94 | 21,66 | 21,76 | -2,16% | - |
| 03.12.2025 | 22,24 | 22,24 | 22,23 | 22,24 | 0,82% | - |
| 02.12.2025 | 22,06 | 22,06 | 22,03 | 22,06 | -0,45% | - |
| 01.12.2025 | 22,41 | 22,43 | 22,09 | 22,16 | -1,03% | - |
| 28.11.2025 | 22,35 | 22,48 | 22,31 | 22,39 | -0,04% | - |
| 27.11.2025 | 22,04 | 22,42 | 22,01 | 22,40 | 0,90% | - |
| 26.11.2025 | 22,15 | 22,21 | 22,15 | 22,20 | 1,14% | - |
| 25.11.2025 | 21,92 | 22,02 | 21,84 | 21,95 | 0,00% | - |
| 24.11.2025 | 22,02 | 22,12 | 21,73 | 21,95 | 2,05% | - |
| 21.11.2025 | 21,78 | 22,19 | 21,41 | 21,51 | -1,60% | - |
| 20.11.2025 | 22,61 | 22,71 | 21,80 | 21,86 | -3,02% | - |
| 19.11.2025 | 22,37 | 22,62 | 22,24 | 22,54 | 0,76% | - |
| 18.11.2025 | 22,25 | 22,41 | 22,09 | 22,37 | 0,40% | - |
| 17.11.2025 | 22,20 | 22,58 | 22,18 | 22,28 | 1,36% | - |
| 14.11.2025 | 22,35 | 22,38 | 21,97 | 21,98 | -1,87% | - |
| 13.11.2025 | 22,40 | 22,42 | 22,38 | 22,40 | 0,00% | - |
| 12.11.2025 | 22,37 | 22,56 | 22,27 | 22,40 | 0,22% | - |
| 11.11.2025 | 22,32 | 22,40 | 22,15 | 22,35 | -0,04% | - |
| 10.11.2025 | 22,31 | 22,37 | 22,31 | 22,36 | 1,22% | - |
| 07.11.2025 | 22,12 | 22,27 | 22,05 | 22,09 | 0,59% | - |
| 06.11.2025 | 21,91 | 21,99 | 21,82 | 21,96 | 0,23% | - |
| 05.11.2025 | 21,96 | 22,02 | 21,74 | 21,91 | -0,81% | - |
| 04.11.2025 | 22,02 | 22,11 | 21,74 | 22,09 | 0,18% | - |
| 03.11.2025 | 22,03 | 22,05 | 22,03 | 22,05 | -0,05% | - |
| 31.10.2025 | 22,43 | 22,53 | 22,01 | 22,06 | -1,87% | - |
| 30.10.2025 | 22,30 | 22,52 | 22,22 | 22,48 | 0,45% | - |
| 29.10.2025 | 22,37 | 22,64 | 22,16 | 22,38 | -0,75% | - |
| 28.10.2025 | 22,73 | 22,73 | 22,32 | 22,55 | -0,92% | - |
| 27.10.2025 | 22,92 | 23,09 | 22,72 | 22,76 | -0,87% | - |
| 24.10.2025 | 23,09 | 23,18 | 22,61 | 22,96 | 0,44% | - |
| 23.10.2025 | 23,09 | 23,15 | 22,73 | 22,86 | -0,57% | - |
| 22.10.2025 | 22,71 | 22,99 | 22,68 | 22,99 | 2,54% | - |
| 20.10.2025 | 22,08 | 22,46 | 21,87 | 22,42 | 1,96% | - |
| 17.10.2025 | 21,92 | 22,00 | 21,69 | 21,99 | -0,41% | - |
| 16.10.2025 | 21,77 | 22,09 | 21,76 | 22,08 | 1,42% | - |