12,308€
23,45%
Echtzeit-Aktienkurs Worldline S.A.
Bid:
Ask:
Aktienkurse zur Worldline S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 9,97 | 12,59 | 9,97 | 12,40 | 24,32% | - |
| 30.07.2026 | 10,47 | 10,55 | 9,97 | 9,97 | -3,67% | 378.874,00 |
| 29.07.2026 | 10,58 | 10,90 | 10,14 | 10,35 | -1,01% | 462.631,00 |
| 28.07.2026 | 9,94 | 10,55 | 9,86 | 10,46 | 6,77% | 541.284,00 |
| 27.07.2026 | 9,83 | 9,98 | 9,74 | 9,79 | 1,08% | 245.301,00 |
| 24.07.2026 | 9,42 | 9,92 | 9,42 | 9,69 | 2,67% | 378.658,00 |
| 23.07.2026 | 9,96 | 9,97 | 9,43 | 9,44 | -6,11% | 398.221,00 |
| 22.07.2026 | 10,10 | 10,22 | 9,88 | 10,05 | -1,08% | 146.998,00 |
| 21.07.2026 | 9,89 | 10,22 | 9,80 | 10,16 | 2,77% | 197.200,00 |
| 20.07.2026 | 10,14 | 10,27 | 9,77 | 9,89 | -3,06% | 230.467,00 |
| 17.07.2026 | 10,13 | 10,44 | 10,03 | 10,20 | 0,95% | 281.904,00 |
| 16.07.2026 | 10,11 | 10,23 | 9,96 | 10,10 | -0,04% | 347.372,00 |
| 15.07.2026 | 9,50 | 10,44 | 9,40 | 10,11 | 6,17% | 1.020.653,00 |
| 14.07.2026 | 9,40 | 9,52 | 9,05 | 9,52 | -1,07% | 773.804,00 |
| 13.07.2026 | 10,00 | 10,10 | 9,49 | 9,62 | -5,89% | 557.080,00 |
| 10.07.2026 | 10,01 | 10,41 | 9,99 | 10,22 | 2,97% | 360.323,00 |
| 09.07.2026 | 10,07 | 10,07 | 9,91 | 9,93 | -1,24% | 394.135,00 |
| 08.07.2026 | 10,26 | 10,27 | 9,98 | 10,05 | -3,35% | 474.719,00 |
| 07.07.2026 | 10,35 | 10,59 | 10,22 | 10,40 | 1,66% | 381.381,00 |
| 06.07.2026 | 10,55 | 10,67 | 10,08 | 10,23 | -5,50% | 692.930,00 |
| 03.07.2026 | 10,78 | 10,88 | 10,55 | 10,83 | 0,46% | 265.885,00 |
| 02.07.2026 | 10,81 | 10,81 | 10,47 | 10,78 | -0,33% | 299.408,00 |
| 01.07.2026 | 10,30 | 10,81 | 10,20 | 10,81 | 5,19% | 359.406,00 |
| 30.06.2026 | 10,61 | 10,74 | 10,22 | 10,28 | -3,49% | 290.415,00 |
| 29.06.2026 | 10,83 | 11,17 | 10,65 | 10,65 | -1,02% | 440.233,00 |
| 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 |