21,770€
0,42%
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 |
|---|---|---|---|---|---|---|
| 17.07.2026 | 21,96 | 21,96 | 21,64 | 21,75 | 0,32% | - |
| 16.07.2026 | 21,92 | 21,96 | 21,62 | 21,68 | -0,78% | - |
| 15.07.2026 | 21,96 | 21,98 | 21,52 | 21,85 | 1,49% | - |
| 14.07.2026 | 21,72 | 21,73 | 21,45 | 21,53 | -1,28% | - |
| 13.07.2026 | 21,47 | 21,93 | 21,47 | 21,81 | -0,77% | - |
| 10.07.2026 | 21,79 | 22,11 | 21,77 | 21,98 | 1,06% | - |
| 09.07.2026 | 21,95 | 21,99 | 21,71 | 21,75 | -0,18% | - |
| 08.07.2026 | 22,25 | 22,25 | 21,69 | 21,79 | -1,89% | - |
| 07.07.2026 | 22,02 | 22,25 | 21,88 | 22,21 | 0,73% | - |
| 06.07.2026 | 22,30 | 22,37 | 22,03 | 22,05 | -1,03% | - |
| 03.07.2026 | 22,53 | 22,53 | 22,23 | 22,28 | -0,62% | 223,00 |
| 02.07.2026 | 21,98 | 22,44 | 21,88 | 22,42 | 1,63% | - |
| 01.07.2026 | 21,99 | 22,06 | 21,99 | 22,06 | 0,09% | - |
| 30.06.2026 | 22,15 | 22,30 | 21,96 | 22,04 | -1,48% | 1,00 |
| 29.06.2026 | 22,69 | 22,69 | 22,37 | 22,37 | -0,75% | - |
| 26.06.2026 | 22,10 | 22,61 | 22,01 | 22,54 | 0,58% | - |
| 25.06.2026 | 22,43 | 22,56 | 22,25 | 22,41 | 0,40% | - |
| 24.06.2026 | 21,78 | 22,70 | 21,75 | 22,32 | 2,48% | 457,00 |
| 23.06.2026 | 21,53 | 21,87 | 21,53 | 21,78 | 0,09% | - |
| 22.06.2026 | 21,73 | 21,83 | 21,56 | 21,76 | 0,00% | - |
| 19.06.2026 | 21,77 | 21,80 | 21,58 | 21,76 | 1,63% | - |
| 18.06.2026 | 21,69 | 21,79 | 21,39 | 21,41 | -2,99% | - |
| 17.06.2026 | 22,01 | 22,08 | 21,95 | 22,07 | 0,18% | - |
| 16.06.2026 | 22,04 | 22,07 | 21,89 | 22,03 | -0,45% | - |
| 15.06.2026 | 22,26 | 22,77 | 22,05 | 22,13 | -0,05% | - |
| 12.06.2026 | 21,95 | 22,32 | 21,94 | 22,14 | 1,70% | - |
| 11.06.2026 | 21,84 | 21,93 | 21,52 | 21,77 | -0,23% | - |
| 10.06.2026 | 21,43 | 21,83 | 21,43 | 21,82 | 1,72% | - |
| 09.06.2026 | 21,32 | 21,47 | 21,17 | 21,45 | -0,09% | - |
| 08.06.2026 | 21,48 | 21,60 | 21,35 | 21,47 | -0,28% | - |
| 05.06.2026 | 21,32 | 21,68 | 21,32 | 21,53 | 0,51% | - |
| 04.06.2026 | 21,41 | 21,68 | 21,37 | 21,42 | -0,56% | - |
| 03.06.2026 | 21,75 | 21,75 | 21,48 | 21,54 | -1,91% | - |
| 02.06.2026 | 21,96 | 22,05 | 21,90 | 21,96 | 0,32% | - |
| 01.06.2026 | 22,18 | 22,29 | 21,84 | 21,89 | -1,57% | - |
| 29.05.2026 | 22,25 | 22,37 | 22,11 | 22,24 | 0,00% | - |
| 28.05.2026 | 21,87 | 22,31 | 21,87 | 22,24 | -1,16% | - |
| 27.05.2026 | 22,13 | 22,59 | 22,12 | 22,50 | 1,21% | - |
| 26.05.2026 | 22,08 | 22,26 | 22,05 | 22,23 | 0,18% | - |
| 25.05.2026 | 22,50 | 22,50 | 22,15 | 22,19 | 0,50% | - |
| 22.05.2026 | 22,75 | 22,75 | 21,98 | 22,08 | -3,12% | - |
| 21.05.2026 | 22,20 | 22,81 | 22,16 | 22,79 | 2,43% | - |
| 20.05.2026 | 21,85 | 22,31 | 21,80 | 22,25 | 1,37% | 56,00 |
| 19.05.2026 | 21,93 | 22,09 | 21,78 | 21,95 | 0,46% | - |
| 18.05.2026 | 21,60 | 21,85 | 21,44 | 21,85 | 0,64% | - |
| 15.05.2026 | 21,99 | 22,03 | 21,71 | 21,71 | -1,99% | - |
| 14.05.2026 | 22,08 | 22,23 | 21,99 | 22,15 | 1,19% | - |
| 13.05.2026 | 22,22 | 22,23 | 21,85 | 21,89 | -1,22% | - |
| 12.05.2026 | 22,33 | 22,40 | 22,08 | 22,16 | -0,23% | - |
| 11.05.2026 | 22,38 | 22,38 | 22,13 | 22,21 | -0,80% | - |
| 08.05.2026 | 22,19 | 22,46 | 22,16 | 22,39 | -0,49% | - |
| 07.05.2026 | 22,67 | 23,04 | 22,35 | 22,50 | -0,75% | - |
| 06.05.2026 | 22,15 | 22,88 | 22,15 | 22,67 | 3,19% | 26,00 |
| 05.05.2026 | 22,14 | 22,32 | 21,94 | 21,97 | -0,32% | - |
| 04.05.2026 | 22,41 | 22,51 | 21,92 | 22,04 | -1,87% | - |
| 30.04.2026 | 21,86 | 22,49 | 21,78 | 22,46 | -4,26% | - |
| 29.04.2026 | 23,95 | 24,05 | 23,41 | 23,46 | -0,55% | - |
| 28.04.2026 | 23,96 | 23,96 | 23,44 | 23,59 | -1,63% | - |
| 27.04.2026 | 23,79 | 24,00 | 23,64 | 23,98 | 0,63% | - |
| 24.04.2026 | 23,75 | 24,09 | 23,57 | 23,83 | -0,67% | - |
| 23.04.2026 | 23,93 | 24,00 | 23,69 | 23,99 | 0,00% | 100,00 |
| 22.04.2026 | 23,79 | 24,27 | 23,20 | 23,99 | -0,83% | - |
| 21.04.2026 | 24,19 | 24,30 | 24,17 | 24,19 | 0,08% | - |
| 20.04.2026 | 24,61 | 24,66 | 24,12 | 24,17 | -2,03% | - |
| 17.04.2026 | 24,25 | 24,90 | 24,24 | 24,67 | 0,69% | - |
| 16.04.2026 | 24,23 | 24,52 | 24,23 | 24,50 | 1,16% | - |
| 15.04.2026 | 24,05 | 24,32 | 23,96 | 24,22 | 0,50% | - |
| 14.04.2026 | 23,93 | 24,10 | 23,88 | 24,10 | 1,18% | - |
| 13.04.2026 | 23,87 | 24,01 | 23,69 | 23,82 | -0,87% | - |
| 10.04.2026 | 24,57 | 24,58 | 24,01 | 24,03 | 0,33% | - |
| 09.04.2026 | 23,98 | 24,11 | 23,82 | 23,95 | -1,56% | - |
| 08.04.2026 | 23,55 | 24,53 | 23,55 | 24,33 | 4,65% | - |
| 07.04.2026 | 23,51 | 23,71 | 23,16 | 23,25 | -0,30% | - |
| 02.04.2026 | 22,82 | 23,32 | 22,79 | 23,32 | 0,17% | - |
| 01.04.2026 | 22,71 | 23,39 | 22,70 | 23,28 | 3,33% | - |
| 31.03.2026 | 22,17 | 22,58 | 22,17 | 22,53 | 0,99% | - |
| 30.03.2026 | 21,94 | 22,35 | 21,94 | 22,31 | 0,81% | 400,00 |
| 27.03.2026 | 22,28 | 22,41 | 21,83 | 22,13 | -0,14% | - |
| 26.03.2026 | 22,27 | 22,30 | 22,01 | 22,16 | -1,12% | - |
| 25.03.2026 | 22,62 | 22,78 | 22,10 | 22,41 | 0,04% | - |
| 24.03.2026 | 22,21 | 22,61 | 22,15 | 22,40 | -0,18% | - |
| 23.03.2026 | 22,18 | 22,75 | 21,45 | 22,44 | 0,72% | 95,00 |
| 20.03.2026 | 23,19 | 23,36 | 22,13 | 22,28 | -3,97% | 150,00 |
| 19.03.2026 | 23,24 | 23,43 | 22,91 | 23,20 | -1,86% | - |
| 18.03.2026 | 23,89 | 24,05 | 23,44 | 23,64 | -0,71% | - |
| 17.03.2026 | 23,59 | 24,03 | 23,50 | 23,81 | 0,51% | - |
| 16.03.2026 | 23,01 | 23,89 | 23,01 | 23,69 | 3,09% | 1,00 |
| 13.03.2026 | 23,16 | 23,51 | 22,91 | 22,98 | -0,99% | - |
| 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% | - |