24,290€
0,54%
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 |
|---|---|---|---|---|---|---|
| 19.09.2024 | 24,23 | 24,67 | 24,11 | 24,30 | 1,04% | - |
| 18.09.2024 | 24,44 | 24,46 | 24,01 | 24,05 | -0,87% | - |
| 17.09.2024 | 24,98 | 25,00 | 24,17 | 24,26 | -2,41% | - |
| 16.09.2024 | 25,13 | 25,40 | 24,68 | 24,86 | -1,11% | - |
| 13.09.2024 | 25,21 | 25,55 | 24,91 | 25,14 | 0,40% | - |
| 12.09.2024 | 25,23 | 25,30 | 24,87 | 25,04 | 0,08% | - |
| 11.09.2024 | 25,10 | 25,25 | 24,77 | 25,02 | -0,20% | - |
| 10.09.2024 | 24,75 | 25,24 | 24,58 | 25,07 | 1,25% | - |
| 09.09.2024 | 24,52 | 24,89 | 24,36 | 24,76 | 1,39% | - |
| 06.09.2024 | 24,51 | 24,80 | 24,25 | 24,42 | 0,04% | - |
| 05.09.2024 | 24,02 | 24,67 | 23,88 | 24,41 | 1,08% | - |
| 04.09.2024 | 23,61 | 24,32 | 23,53 | 24,15 | 1,17% | - |
| 03.09.2024 | 24,23 | 24,27 | 23,75 | 23,87 | -1,08% | - |
| 02.09.2024 | 24,27 | 24,28 | 23,87 | 24,13 | -0,25% | - |
| 30.08.2024 | 23,92 | 24,38 | 23,74 | 24,19 | 0,37% | - |
| 29.08.2024 | 24,26 | 24,58 | 23,73 | 24,10 | -1,11% | - |
| 28.08.2024 | 24,44 | 24,47 | 24,09 | 24,37 | 0,37% | - |
| 27.08.2024 | 24,76 | 24,88 | 24,24 | 24,28 | -1,94% | - |
| 26.08.2024 | 24,78 | 24,89 | 24,43 | 24,76 | -0,24% | - |
| 23.08.2024 | 24,49 | 24,83 | 24,38 | 24,82 | 1,31% | - |
| 22.08.2024 | 24,27 | 24,74 | 24,27 | 24,50 | 0,70% | - |
| 21.08.2024 | 24,28 | 24,68 | 24,18 | 24,33 | -0,04% | - |
| 20.08.2024 | 24,50 | 24,58 | 24,17 | 24,34 | -0,69% | - |
| 19.08.2024 | 24,24 | 24,70 | 24,21 | 24,51 | 1,07% | - |
| 16.08.2024 | 24,91 | 24,95 | 24,13 | 24,25 | -2,10% | - |
| 15.08.2024 | 24,77 | 25,02 | 24,52 | 24,77 | 0,24% | - |
| 14.08.2024 | 24,58 | 24,84 | 24,42 | 24,71 | 0,57% | - |
| 13.08.2024 | 24,30 | 24,65 | 24,23 | 24,57 | 1,36% | - |
| 12.08.2024 | 24,50 | 24,62 | 24,09 | 24,24 | -0,86% | - |
| 09.08.2024 | 24,16 | 24,60 | 23,97 | 24,45 | 1,75% | - |
| 08.08.2024 | 24,16 | 24,28 | 23,67 | 24,03 | 0,25% | - |
| 07.08.2024 | 24,22 | 24,44 | 23,76 | 23,97 | -0,25% | - |
| 06.08.2024 | 24,70 | 24,75 | 23,59 | 24,03 | -1,03% | - |
| 05.08.2024 | 24,66 | 25,18 | 23,84 | 24,28 | -4,60% | - |
| 02.08.2024 | 24,90 | 25,57 | 24,69 | 25,45 | 1,35% | - |
| 01.08.2024 | 25,31 | 25,64 | 24,90 | 25,11 | 0,04% | - |
| 31.07.2024 | 25,59 | 25,67 | 25,03 | 25,10 | -0,59% | - |
| 30.07.2024 | 25,14 | 25,41 | 24,87 | 25,25 | 1,12% | - |
| 29.07.2024 | 24,95 | 25,33 | 24,76 | 24,97 | 0,32% | - |
| 26.07.2024 | 26,08 | 26,14 | 24,45 | 24,89 | -3,83% | - |
| 25.07.2024 | 25,73 | 26,15 | 25,43 | 25,88 | 0,47% | - |
| 24.07.2024 | 26,17 | 26,17 | 25,74 | 25,76 | -1,30% | - |
| 23.07.2024 | 26,73 | 26,78 | 26,08 | 26,10 | -1,99% | - |
| 22.07.2024 | 26,56 | 26,80 | 26,44 | 26,63 | 0,95% | - |
| 19.07.2024 | 26,54 | 26,67 | 26,13 | 26,38 | -0,83% | - |
| 18.07.2024 | 26,55 | 26,76 | 26,25 | 26,60 | 0,53% | - |
| 17.07.2024 | 26,54 | 26,67 | 26,24 | 26,46 | -0,45% | - |
| 16.07.2024 | 26,51 | 26,70 | 26,15 | 26,58 | 0,64% | - |
| 15.07.2024 | 26,51 | 26,87 | 26,36 | 26,41 | -0,94% | - |
| 12.07.2024 | 26,50 | 26,94 | 26,38 | 26,66 | 0,79% | - |
| 11.07.2024 | 26,03 | 26,62 | 25,71 | 26,45 | 1,97% | - |
| 10.07.2024 | 25,71 | 26,14 | 25,60 | 25,94 | 1,21% | - |
| 09.07.2024 | 25,32 | 25,89 | 25,23 | 25,63 | 0,83% | - |
| 08.07.2024 | 25,67 | 25,90 | 25,33 | 25,42 | -1,05% | - |
| 05.07.2024 | 25,73 | 25,97 | 25,44 | 25,69 | -0,12% | - |
| 04.07.2024 | 25,65 | 25,86 | 25,45 | 25,72 | 0,16% | - |
| 03.07.2024 | 25,73 | 25,80 | 25,35 | 25,68 | 0,94% | - |
| 02.07.2024 | 25,35 | 25,74 | 25,08 | 25,44 | 0,08% | - |
| 01.07.2024 | 25,84 | 25,92 | 25,27 | 25,42 | 0,75% | - |
| 28.06.2024 | 25,31 | 25,57 | 25,01 | 25,23 | -0,24% | - |
| 27.06.2024 | 24,93 | 25,44 | 24,91 | 25,29 | 1,48% | - |
| 26.06.2024 | 25,48 | 25,50 | 24,72 | 24,92 | -1,07% | - |
| 25.06.2024 | 25,37 | 25,65 | 25,01 | 25,19 | -1,25% | - |
| 24.06.2024 | 25,20 | 25,63 | 25,09 | 25,51 | 0,83% | - |
| 21.06.2024 | 25,69 | 25,70 | 25,12 | 25,30 | -0,86% | - |
| 20.06.2024 | 25,16 | 25,70 | 25,13 | 25,52 | 1,55% | - |
| 19.06.2024 | 25,73 | 25,75 | 25,00 | 25,13 | -1,61% | - |
| 18.06.2024 | 25,63 | 25,75 | 25,28 | 25,54 | 0,51% | - |
| 17.06.2024 | 25,53 | 25,75 | 25,21 | 25,41 | 0,40% | - |
| 14.06.2024 | 25,86 | 25,88 | 25,14 | 25,31 | -1,63% | - |
| 13.06.2024 | 25,93 | 26,26 | 25,55 | 25,73 | -1,34% | - |
| 12.06.2024 | 25,68 | 26,18 | 25,25 | 26,08 | 2,27% | - |
| 11.06.2024 | 26,37 | 26,41 | 25,34 | 25,50 | -3,26% | - |
| 10.06.2024 | 25,99 | 26,36 | 25,62 | 26,36 | 1,50% | - |
| 07.06.2024 | 26,79 | 26,85 | 25,88 | 25,97 | -2,62% | - |
| 06.06.2024 | 26,87 | 27,05 | 26,46 | 26,67 | -0,49% | - |
| 05.06.2024 | 26,79 | 27,13 | 26,52 | 26,80 | 0,30% | - |
| 04.06.2024 | 26,94 | 26,95 | 26,49 | 26,72 | -0,89% | - |
| 03.06.2024 | 27,15 | 27,22 | 26,36 | 26,96 | 0,26% | - |
| 31.05.2024 | 26,79 | 26,99 | 26,59 | 26,89 | 0,41% | - |
| 30.05.2024 | 26,02 | 26,89 | 26,02 | 26,78 | 2,37% | - |
| 29.05.2024 | 26,89 | 26,93 | 26,01 | 26,16 | -3,08% | - |
| 28.05.2024 | 26,82 | 27,08 | 26,62 | 26,99 | 1,31% | - |
| 27.05.2024 | 26,86 | 27,02 | 26,53 | 26,64 | -0,93% | - |
| 24.05.2024 | 27,02 | 27,14 | 26,62 | 26,89 | -0,44% | - |
| 23.05.2024 | 27,89 | 27,93 | 26,96 | 27,01 | -2,28% | - |
| 22.05.2024 | 27,41 | 27,91 | 27,05 | 27,64 | 0,88% | - |
| 21.05.2024 | 27,08 | 27,50 | 27,01 | 27,40 | 0,59% | - |
| 20.05.2024 | 27,55 | 27,67 | 27,01 | 27,24 | -0,69% | - |
| 17.05.2024 | 27,53 | 27,87 | 27,26 | 27,43 | -0,33% | - |
| 16.05.2024 | 27,56 | 27,68 | 27,17 | 27,52 | 0,29% | - |
| 15.05.2024 | 26,24 | 27,55 | 26,22 | 27,44 | 4,57% | - |
| 14.05.2024 | 26,11 | 26,42 | 25,89 | 26,24 | 1,86% | - |
| 13.05.2024 | 26,02 | 26,21 | 25,69 | 25,76 | -0,35% | - |
| 10.05.2024 | 26,14 | 26,28 | 25,77 | 25,85 | -0,65% | - |
| 09.05.2024 | 26,12 | 26,24 | 25,76 | 26,02 | -0,15% | - |
| 08.05.2024 | 26,16 | 26,39 | 25,73 | 26,06 | -0,84% | - |
| 07.05.2024 | 26,06 | 26,50 | 25,93 | 26,28 | 1,27% | - |
| 06.05.2024 | 26,04 | 26,12 | 25,66 | 25,95 | 0,35% | - |
| 03.05.2024 | 25,66 | 26,48 | 25,44 | 25,86 | 0,90% | - |