20,660€
-1,57%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21,01 | 21,07 | 20,73 | 20,73 | -1,24% | - |
| 17.09.2026 | 20,83 | 21,15 | 20,83 | 20,99 | -0,14% | - |
| 16.09.2026 | 20,81 | 21,05 | 20,81 | 21,02 | 1,50% | - |
| 15.09.2026 | 20,83 | 20,98 | 20,67 | 20,71 | -1,71% | - |
| 14.09.2026 | 20,96 | 21,11 | 20,86 | 21,07 | 0,33% | - |
| 11.09.2026 | 20,82 | 21,09 | 20,81 | 21,00 | 0,10% | - |
| 10.09.2026 | 21,25 | 21,25 | 20,98 | 20,98 | -1,50% | 8,00 |
| 09.09.2026 | 21,30 | 21,53 | 21,27 | 21,30 | -0,70% | - |
| 08.09.2026 | 21,24 | 21,51 | 21,17 | 21,45 | 0,89% | - |
| 07.09.2026 | 21,65 | 21,66 | 21,24 | 21,26 | -1,62% | - |
| 04.09.2026 | 21,72 | 21,76 | 21,49 | 21,61 | -0,46% | - |
| 03.09.2026 | 21,22 | 21,72 | 21,15 | 21,71 | 1,83% | 100,00 |
| 02.09.2026 | 21,37 | 21,61 | 21,31 | 21,32 | 1,09% | - |
| 01.09.2026 | 20,97 | 21,63 | 20,94 | 21,09 | -0,14% | 100,00 |
| 31.08.2026 | 21,25 | 21,31 | 21,05 | 21,12 | -1,08% | - |
| 28.08.2026 | 21,38 | 21,38 | 21,27 | 21,35 | -0,28% | - |
| 27.08.2026 | 21,50 | 21,70 | 21,40 | 21,41 | -0,05% | - |
| 26.08.2026 | 21,57 | 21,65 | 21,41 | 21,42 | -0,37% | - |
| 25.08.2026 | 21,57 | 21,68 | 21,46 | 21,50 | 0,23% | - |
| 24.08.2026 | 21,26 | 21,53 | 21,25 | 21,45 | 1,18% | - |
| 21.08.2026 | 21,14 | 21,22 | 21,14 | 21,20 | 0,52% | - |
| 20.08.2026 | 20,94 | 21,13 | 20,94 | 21,09 | 1,05% | 480,00 |
| 19.08.2026 | 20,92 | 20,99 | 20,72 | 20,87 | -0,19% | - |
| 18.08.2026 | 20,82 | 20,99 | 20,80 | 20,91 | -0,14% | - |
| 17.08.2026 | 21,28 | 21,35 | 20,92 | 20,94 | -1,27% | - |
| 14.08.2026 | 21,34 | 21,36 | 21,21 | 21,21 | -0,70% | - |
| 13.08.2026 | 21,40 | 21,48 | 21,19 | 21,36 | 0,19% | - |
| 12.08.2026 | 21,41 | 21,46 | 21,25 | 21,32 | -0,14% | - |
| 11.08.2026 | 21,67 | 21,67 | 21,27 | 21,35 | -0,65% | - |
| 10.08.2026 | 21,68 | 21,68 | 21,43 | 21,49 | -0,46% | - |
| 07.08.2026 | 21,80 | 21,86 | 21,57 | 21,59 | -1,14% | - |
| 06.08.2026 | 21,94 | 21,98 | 21,77 | 21,84 | 0,23% | - |
| 05.08.2026 | 22,27 | 22,34 | 21,79 | 21,79 | -2,07% | - |
| 04.08.2026 | 22,06 | 22,37 | 22,06 | 22,25 | 0,72% | - |
| 03.08.2026 | 22,34 | 22,78 | 21,83 | 22,09 | -1,16% | - |
| 31.07.2026 | 22,60 | 22,70 | 22,16 | 22,35 | -0,67% | - |
| 30.07.2026 | 22,53 | 22,71 | 22,43 | 22,50 | -0,35% | - |
| 29.07.2026 | 22,85 | 22,95 | 22,50 | 22,58 | -0,70% | 100,00 |
| 28.07.2026 | 22,46 | 22,85 | 22,38 | 22,74 | 1,25% | - |
| 27.07.2026 | 22,34 | 22,46 | 22,11 | 22,46 | 1,22% | - |
| 24.07.2026 | 22,80 | 23,20 | 22,09 | 22,19 | -2,63% | 1.014,00 |
| 23.07.2026 | 22,42 | 22,95 | 22,31 | 22,79 | 0,22% | - |
| 22.07.2026 | 22,13 | 22,77 | 21,96 | 22,74 | 2,29% | - |
| 21.07.2026 | 22,30 | 22,45 | 22,09 | 22,23 | -0,49% | - |
| 20.07.2026 | 22,39 | 22,62 | 22,15 | 22,34 | -0,04% | - |
| 17.07.2026 | 21,96 | 22,53 | 21,64 | 22,35 | 3,09% | - |
| 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% | - |