10,733€
2,70%
Echtzeit-Aktienkurs WORLDLINE S.A. EO -,80
Bid:
Ask:
Aktienkurse zur WORLDLINE S.A. EO -,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 10,37 | 10,76 | 10,25 | 10,76 | 2,99% | 285.226,00 |
| 25.06.2026 | 10,41 | 10,89 | 10,35 | 10,45 | -0,48% | 329.415,00 |
| 24.06.2026 | 10,12 | 10,50 | 9,98 | 10,50 | 2,34% | 229.990,00 |
| 23.06.2026 | 10,35 | 10,35 | 10,00 | 10,26 | -1,35% | 503.269,00 |
| 22.06.2026 | 10,47 | 10,63 | 10,34 | 10,40 | -0,23% | 402.814,00 |
| 19.06.2026 | 10,58 | 10,99 | 10,42 | 10,42 | -2,05% | 699.627,00 |
| 18.06.2026 | 11,02 | 11,10 | 10,42 | 10,64 | -5,20% | 921.895,00 |
| 17.06.2026 | 13,11 | 13,11 | 11,23 | 11,23 | -14,70% | 881.598,00 |
| 16.06.2026 | 11,55 | 13,54 | 11,55 | 13,16 | 11,68% | 764.955,00 |
| 15.06.2026 | 11,82 | 11,97 | 11,48 | 11,78 | 2,68% | 325.181,00 |
| 12.06.2026 | 11,44 | 11,61 | 11,16 | 11,48 | 2,83% | 8.411.292,00 |
| 11.06.2026 | 11,56 | 11,56 | 11,04 | 11,16 | -3,33% | 7.026.589,00 |
| 10.06.2026 | 11,60 | 11,64 | 11,06 | 11,54 | 2,78% | 8.569.289,00 |
| 09.06.2026 | 11,63 | 11,85 | 11,21 | 11,23 | -3,74% | 7.187.505,00 |
| 08.06.2026 | 11,68 | 11,91 | 11,45 | 11,67 | -2,86% | 12.303.077,00 |
| 05.06.2026 | 12,29 | 12,72 | 11,91 | 12,01 | -2,25% | 9.367.419,00 |
| 04.06.2026 | 12,44 | 12,66 | 11,94 | 12,29 | -1,29% | 17.083.282,00 |
| 03.06.2026 | 13,55 | 13,55 | 12,20 | 12,45 | -6,94% | 19.098.327,00 |
| 02.06.2026 | 13,08 | 14,10 | 13,03 | 13,38 | 3,18% | 23.505.267,00 |
| 01.06.2026 | 14,58 | 14,74 | 12,83 | 12,96 | -9,67% | 28.299.357,00 |
| 29.05.2026 | 14,00 | 15,20 | 13,90 | 14,35 | 2,54% | 32.104.940,00 |
| 28.05.2026 | 13,70 | 14,00 | 13,28 | 14,00 | 1,36% | 10.578.378,00 |
| 27.05.2026 | 14,28 | 14,32 | 13,60 | 13,81 | -3,79% | 15.033.687,00 |
| 26.05.2026 | 14,00 | 14,36 | 13,46 | 14,35 | 2,40% | 19.502.621,00 |
| 25.05.2026 | 13,00 | 14,38 | 13,00 | 14,02 | 9,60% | 29.921.959,00 |
| 22.05.2026 | 12,64 | 13,08 | 12,48 | 12,79 | 2,21% | 13.259.964,00 |
| 21.05.2026 | 12,40 | 12,94 | 12,40 | 12,51 | 1,46% | 21.217.429,00 |
| 20.05.2026 | 12,51 | 12,59 | 11,77 | 12,33 | -0,06% | 18.454.845,00 |
| 19.05.2026 | 11,84 | 13,38 | 11,83 | 12,34 | 5,36% | 36.018.481,00 |
| 18.05.2026 | 11,06 | 11,80 | 10,72 | 11,71 | 4,50% | 25.158.622,00 |
| 15.05.2026 | 10,56 | 11,36 | 10,50 | 11,21 | 6,06% | 20.608.217,00 |
| 14.05.2026 | 10,58 | 10,78 | 10,50 | 10,57 | 0,92% | 11.820.039,00 |
| 13.05.2026 | 10,80 | 10,85 | 10,33 | 10,47 | -0,65% | 15.911.612,00 |
| 12.05.2026 | 10,30 | 10,64 | 10,20 | 10,54 | 2,05% | 13.154.366,00 |
| 11.05.2026 | 11,36 | 11,36 | 10,25 | 10,33 | -7,62% | 28.323.107,00 |
| 08.05.2026 | 10,24 | 11,58 | 10,16 | 11,18 | 8,97% | 38.750.185,00 |
| 07.05.2026 | 10,10 | 10,90 | 9,94 | 10,26 | 3,22% | 31.626.485,00 |
| 06.05.2026 | 9,89 | 10,50 | 9,82 | 9,94 | 1,51% | 25.267.085,00 |
| 05.05.2026 | 10,20 | 10,54 | 9,78 | 9,79 | -5,48% | 23.485.866,00 |
| 04.05.2026 | 10,37 | 10,78 | 10,09 | 10,36 | 3,60% | 19.002.665,00 |
| 30.04.2026 | 10,52 | 10,56 | 10,00 | 10,00 | -6,86% | 28.129.812,00 |
| 29.04.2026 | 11,80 | 12,02 | 10,62 | 10,74 | -3,87% | 27.579.834,00 |
| 28.04.2026 | 10,91 | 12,16 | 10,79 | 11,17 | 3,41% | 32.988.716,00 |
| 27.04.2026 | 10,82 | 11,00 | 10,56 | 10,80 | -0,04% | 13.004.662,00 |
| 24.04.2026 | 11,48 | 11,59 | 10,65 | 10,80 | -5,69% | 24.840.959,00 |
| 23.04.2026 | 12,40 | 12,72 | 11,37 | 11,46 | -6,89% | 24.037.866,00 |
| 22.04.2026 | 12,20 | 12,89 | 11,86 | 12,30 | 0,42% | 19.607.475,00 |
| 21.04.2026 | 11,80 | 12,80 | 11,62 | 12,25 | 4,01% | 25.031.200,00 |
| 20.04.2026 | 11,89 | 12,75 | 11,76 | 11,78 | -3,25% | 22.594.930,00 |
| 17.04.2026 | 11,69 | 12,43 | 11,60 | 12,18 | 4,78% | 24.640.069,00 |
| 16.04.2026 | 11,05 | 12,46 | 10,86 | 11,62 | 5,22% | 34.877.604,00 |
| 15.04.2026 | 9,87 | 11,04 | 9,64 | 11,04 | 13,90% | 37.410.771,00 |
| 14.04.2026 | 9,68 | 10,00 | 9,61 | 9,70 | -2,69% | 22.163.557,00 |
| 13.04.2026 | 9,80 | 10,11 | 9,62 | 9,96 | 0,81% | 16.437.364,00 |
| 10.04.2026 | 10,20 | 10,40 | 9,88 | 9,88 | -2,02% | 15.176.429,00 |
| 09.04.2026 | 10,60 | 10,74 | 10,00 | 10,09 | -5,19% | 14.415.312,00 |
| 08.04.2026 | 10,32 | 10,91 | 10,19 | 10,64 | 6,83% | 26.816.784,00 |
| 07.04.2026 | 11,98 | 12,00 | 9,93 | 9,96 | -13,81% | 44.328.870,00 |
| 02.04.2026 | 10,65 | 11,56 | 10,28 | 11,56 | 6,10% | 22.541.659,00 |
| 01.04.2026 | 11,20 | 11,40 | 10,08 | 10,89 | 6,20% | 23.098.187,00 |
| 31.03.2026 | 10,54 | 11,30 | 10,05 | 10,26 | -5,04% | 17.164.691,00 |
| 30.03.2026 | 10,50 | 11,10 | 9,64 | 10,80 | 3,05% | 22.410.720,00 |
| 27.03.2026 | 11,56 | 11,74 | 10,44 | 10,48 | -10,30% | 17.893.225,00 |
| 26.03.2026 | 12,40 | 12,69 | 11,42 | 11,68 | -6,68% | 14.377.182,00 |
| 25.03.2026 | 12,35 | 13,20 | 11,30 | 12,52 | 4,09% | 21.806.686,00 |
| 24.03.2026 | 14,37 | 14,51 | 12,03 | 12,03 | -15,13% | 9.930.710,00 |
| 23.03.2026 | 12,60 | 14,52 | 12,48 | 14,17 | 7,82% | 8.937.710,00 |
| 20.03.2026 | 14,64 | 14,74 | 13,14 | 13,14 | -9,10% | 7.146.055,00 |
| 19.03.2026 | 14,31 | 14,54 | 13,84 | 14,46 | 2,32% | 6.996.210,00 |
| 18.03.2026 | 14,55 | 14,77 | 14,01 | 14,13 | -2,89% | 5.996.285,00 |
| 17.03.2026 | 16,00 | 16,01 | 14,45 | 14,55 | -7,00% | 9.347.353,00 |
| 16.03.2026 | 15,32 | 16,38 | 14,78 | 15,65 | 5,73% | 13.186.221,00 |
| 13.03.2026 | 16,88 | 22,63 | 14,80 | 14,80 | -4,48% | 28.391.940,00 |
| 12.03.2026 | 14,03 | 16,52 | 13,90 | 15,49 | 8,03% | 6.628.616,00 |
| 11.03.2026 | 14,58 | 14,79 | 14,34 | 14,34 | -2,32% | 1.245.424,00 |
| 10.03.2026 | 15,00 | 15,20 | 14,67 | 14,68 | 2,31% | 1.567.159,00 |
| 09.03.2026 | 14,67 | 14,67 | 14,02 | 14,35 | -1,14% | 1.601.727,00 |
| 06.03.2026 | 15,05 | 15,19 | 14,52 | 14,52 | -1,98% | 1.577.334,00 |
| 05.03.2026 | 15,29 | 15,29 | 14,47 | 14,81 | -3,44% | 2.193.276,00 |
| 04.03.2026 | 15,14 | 15,50 | 14,94 | 15,34 | 1,74% | 1.643.474,00 |
| 03.03.2026 | 16,89 | 16,89 | 14,67 | 15,08 | -11,55% | 3.051.736,00 |
| 02.03.2026 | 15,50 | 17,04 | 15,45 | 17,04 | 5,43% | 2.887.059,00 |
| 27.02.2026 | 16,47 | 16,63 | 15,79 | 16,17 | -4,02% | 2.839.714,00 |
| 26.02.2026 | 14,78 | 16,84 | 14,12 | 16,84 | 12,92% | 6.566.091,00 |
| 25.02.2026 | 14,69 | 15,49 | 14,69 | 14,92 | 1,44% | 1.651.452,00 |
| 24.02.2026 | 14,78 | 15,18 | 14,63 | 14,70 | -0,07% | 980.179,00 |
| 23.02.2026 | 14,64 | 15,45 | 14,42 | 14,71 | 3,19% | 2.675.200,00 |
| 20.02.2026 | 14,21 | 14,67 | 14,03 | 14,26 | 1,47% | 1.610.064,00 |
| 19.02.2026 | 14,05 | 14,35 | 13,70 | 14,05 | 0,19% | 996.737,00 |
| 18.02.2026 | 13,85 | 14,03 | 13,44 | 14,03 | 1,64% | 1.050.496,00 |
| 17.02.2026 | 13,33 | 13,95 | 13,28 | 13,80 | 3,85% | 1.640.803,00 |
| 16.02.2026 | 14,15 | 14,26 | 13,18 | 13,29 | -5,13% | 2.356.494,00 |
| 13.02.2026 | 13,91 | 14,13 | 13,69 | 14,01 | 1,04% | 1.019.339,00 |
| 12.02.2026 | 13,95 | 14,03 | 13,63 | 13,86 | 0,87% | 901.176,00 |
| 11.02.2026 | 14,11 | 14,13 | 13,55 | 13,74 | -2,60% | 1.041.033,00 |
| 10.02.2026 | 13,83 | 14,17 | 13,73 | 14,11 | 3,80% | 1.461.122,00 |
| 09.02.2026 | 13,74 | 13,89 | 13,54 | 13,59 | 1,50% | 992.319,00 |
| 06.02.2026 | 13,49 | 13,54 | 13,19 | 13,39 | -0,69% | 1.599.370,00 |
| 05.02.2026 | 13,74 | 14,25 | 13,49 | 13,49 | -1,95% | 1.363.367,00 |
| 04.02.2026 | 13,62 | 14,05 | 13,28 | 13,75 | 0,11% | 2.370.732,00 |