21,240€
0,90%
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 |
|---|---|---|---|---|---|---|
| 08.11.2024 | 21,05 | 21,27 | 20,98 | 21,19 | 0,67% | - |
| 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% | - |
| 02.08.2024 | 24,91 | 25,64 | 24,81 | 25,58 | 1,59% | - |
| 01.08.2024 | 25,20 | 25,58 | 24,95 | 25,18 | 0,04% | - |
| 31.07.2024 | 25,29 | 25,59 | 25,06 | 25,17 | -0,24% | - |
| 30.07.2024 | 25,00 | 25,37 | 24,90 | 25,23 | 0,92% | - |
| 29.07.2024 | 25,13 | 25,29 | 24,83 | 25,00 | -0,20% | - |
| 26.07.2024 | 25,92 | 25,98 | 24,51 | 25,05 | -3,36% | - |
| 25.07.2024 | 25,76 | 26,07 | 25,54 | 25,92 | 0,23% | - |
| 24.07.2024 | 26,14 | 26,14 | 25,74 | 25,86 | -1,18% | - |
| 23.07.2024 | 26,67 | 26,69 | 26,08 | 26,17 | -1,95% | - |
| 22.07.2024 | 26,41 | 26,75 | 26,41 | 26,69 | 1,06% | - |
| 19.07.2024 | 26,58 | 26,65 | 26,23 | 26,41 | -0,86% | - |
| 18.07.2024 | 26,52 | 26,71 | 26,33 | 26,64 | 0,45% | - |
| 17.07.2024 | 26,62 | 26,63 | 26,33 | 26,52 | -0,38% | - |
| 16.07.2024 | 26,46 | 26,69 | 26,25 | 26,62 | 0,60% | - |
| 15.07.2024 | 26,72 | 26,81 | 26,40 | 26,46 | -0,90% | - |
| 12.07.2024 | 26,65 | 26,89 | 26,49 | 26,70 | 0,19% | - |
| 11.07.2024 | 26,08 | 26,66 | 25,83 | 26,65 | 2,19% | - |
| 10.07.2024 | 25,66 | 26,09 | 25,60 | 26,08 | 1,64% | - |
| 09.07.2024 | 25,46 | 25,85 | 25,35 | 25,66 | 0,79% | - |
| 08.07.2024 | 25,81 | 25,87 | 25,41 | 25,46 | -1,36% | - |
| 05.07.2024 | 25,75 | 25,95 | 25,54 | 25,81 | 0,12% | - |
| 04.07.2024 | 25,71 | 25,85 | 25,55 | 25,78 | 0,16% | - |
| 03.07.2024 | 25,60 | 25,74 | 25,43 | 25,74 | 0,78% | - |
| 02.07.2024 | 25,36 | 25,69 | 25,17 | 25,54 | 0,35% | - |
| 01.07.2024 | 25,32 | 25,95 | 25,32 | 25,45 | 0,43% | - |
| 28.06.2024 | 25,40 | 25,49 | 25,11 | 25,34 | -0,24% | - |
| 27.06.2024 | 25,08 | 25,41 | 24,99 | 25,40 | 1,40% | - |
| 26.06.2024 | 25,33 | 25,39 | 24,81 | 25,05 | -0,87% | - |
| 25.06.2024 | 25,50 | 25,65 | 25,09 | 25,27 | -0,79% | - |
| 24.06.2024 | 25,28 | 25,59 | 25,17 | 25,47 | 0,63% | 10,00 |