18,950€
0,85%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,88 | 19,09 | 18,67 | 19,00 | 0,93% | - |
| 19.12.2024 | 19,07 | 19,24 | 18,72 | 18,82 | -1,52% | - |
| 18.12.2024 | 19,34 | 19,34 | 19,07 | 19,11 | -1,19% | - |
| 17.12.2024 | 19,36 | 19,44 | 19,06 | 19,34 | 0,39% | - |
| 16.12.2024 | 19,57 | 19,61 | 19,03 | 19,27 | -1,61% | - |
| 13.12.2024 | 19,77 | 19,81 | 19,51 | 19,58 | -0,99% | - |
| 12.12.2024 | 19,86 | 19,87 | 19,49 | 19,78 | -0,15% | - |
| 11.12.2024 | 20,27 | 20,27 | 19,68 | 19,81 | -1,66% | - |
| 10.12.2024 | 19,91 | 20,27 | 19,79 | 20,14 | 1,49% | - |
| 09.12.2024 | 20,22 | 20,38 | 19,76 | 19,85 | -2,05% | - |
| 06.12.2024 | 20,07 | 20,47 | 20,06 | 20,26 | 0,55% | - |
| 05.12.2024 | 20,78 | 20,81 | 20,03 | 20,15 | -2,47% | - |
| 04.12.2024 | 20,68 | 20,95 | 20,56 | 20,66 | -0,63% | - |
| 03.12.2024 | 20,99 | 21,07 | 20,62 | 20,79 | -1,09% | - |
| 02.12.2024 | 20,72 | 21,06 | 20,66 | 21,02 | 0,62% | - |
| 29.11.2024 | 20,72 | 21,25 | 20,68 | 20,89 | 0,67% | - |
| 28.11.2024 | 20,63 | 20,79 | 20,53 | 20,75 | 0,78% | - |
| 27.11.2024 | 20,61 | 20,83 | 20,37 | 20,59 | 0,73% | - |
| 26.11.2024 | 20,88 | 21,09 | 20,41 | 20,44 | -2,39% | - |
| 25.11.2024 | 20,67 | 21,41 | 20,67 | 20,94 | 1,40% | - |
| 22.11.2024 | 20,17 | 20,78 | 20,12 | 20,65 | 2,33% | - |
| 21.11.2024 | 20,37 | 20,45 | 20,02 | 20,18 | -1,32% | - |
| 20.11.2024 | 20,63 | 20,74 | 20,21 | 20,45 | -0,68% | - |
| 19.11.2024 | 20,31 | 20,78 | 20,16 | 20,59 | 1,23% | - |
| 18.11.2024 | 20,78 | 20,79 | 20,17 | 20,34 | -1,36% | - |
| 15.11.2024 | 20,58 | 20,89 | 20,51 | 20,62 | 0,00% | - |
| 14.11.2024 | 20,59 | 20,91 | 20,46 | 20,62 | -0,05% | - |
| 13.11.2024 | 20,71 | 20,89 | 20,37 | 20,63 | 0,15% | - |
| 12.11.2024 | 21,08 | 21,08 | 20,58 | 20,60 | -1,81% | - |
| 11.11.2024 | 21,14 | 21,35 | 20,96 | 20,98 | -0,71% | - |
| 08.11.2024 | 21,14 | 21,33 | 21,02 | 21,13 | 0,33% | - |
| 07.11.2024 | 20,78 | 21,30 | 20,68 | 21,06 | 2,03% | - |
| 06.11.2024 | 21,48 | 21,80 | 20,55 | 20,64 | -4,13% | 39,00 |
| 05.11.2024 | 21,63 | 21,69 | 21,37 | 21,53 | 0,28% | - |
| 04.11.2024 | 21,99 | 22,00 | 21,44 | 21,47 | -1,42% | - |
| 01.11.2024 | 21,84 | 22,05 | 21,71 | 21,78 | -0,32% | - |
| 31.10.2024 | 22,00 | 22,27 | 21,61 | 21,85 | -1,18% | - |
| 30.10.2024 | 22,21 | 22,67 | 22,01 | 22,11 | -0,05% | - |
| 29.10.2024 | 22,30 | 22,60 | 22,02 | 22,12 | -1,16% | - |
| 28.10.2024 | 22,27 | 22,53 | 22,23 | 22,38 | 0,54% | - |
| 25.10.2024 | 22,31 | 22,46 | 22,10 | 22,26 | 0,09% | - |
| 24.10.2024 | 22,22 | 22,44 | 22,14 | 22,24 | -0,09% | - |
| 23.10.2024 | 21,85 | 22,31 | 21,51 | 22,26 | 2,49% | - |
| 22.10.2024 | 21,58 | 22,09 | 21,48 | 21,72 | 0,32% | - |
| 21.10.2024 | 22,42 | 22,60 | 21,60 | 21,65 | -3,56% | - |
| 18.10.2024 | 23,51 | 23,54 | 22,21 | 22,45 | -4,47% | - |
| 17.10.2024 | 23,59 | 23,76 | 23,27 | 23,50 | 0,34% | - |
| 16.10.2024 | 23,57 | 23,74 | 23,37 | 23,42 | 0,00% | - |
| 15.10.2024 | 23,37 | 23,77 | 23,17 | 23,42 | 0,17% | - |
| 14.10.2024 | 23,53 | 23,60 | 23,17 | 23,38 | -0,30% | - |
| 11.10.2024 | 23,18 | 23,71 | 23,04 | 23,45 | 1,47% | - |
| 10.10.2024 | 23,39 | 23,40 | 22,88 | 23,11 | -0,86% | - |
| 09.10.2024 | 23,34 | 23,60 | 23,18 | 23,31 | 0,17% | - |
| 08.10.2024 | 23,28 | 23,46 | 23,07 | 23,27 | -0,09% | - |
| 07.10.2024 | 24,00 | 24,02 | 23,23 | 23,29 | -2,59% | - |
| 04.10.2024 | 24,06 | 24,40 | 23,79 | 23,91 | -0,25% | - |
| 03.10.2024 | 24,34 | 24,46 | 23,93 | 23,97 | -1,64% | - |
| 02.10.2024 | 24,37 | 24,60 | 24,00 | 24,37 | -0,08% | - |
| 01.10.2024 | 24,11 | 24,69 | 23,95 | 24,39 | 1,08% | - |
| 30.09.2024 | 24,20 | 24,35 | 23,81 | 24,13 | -0,58% | - |
| 27.09.2024 | 24,32 | 24,44 | 24,05 | 24,27 | -0,25% | - |
| 26.09.2024 | 24,57 | 24,62 | 24,08 | 24,33 | 0,66% | - |
| 25.09.2024 | 24,38 | 24,44 | 24,04 | 24,17 | -1,31% | - |
| 24.09.2024 | 24,74 | 24,85 | 24,09 | 24,49 | -0,24% | - |
| 23.09.2024 | 24,38 | 24,68 | 24,19 | 24,55 | 1,74% | - |
| 20.09.2024 | 24,26 | 24,64 | 24,11 | 24,13 | -0,54% | - |
| 19.09.2024 | 24,23 | 24,67 | 24,11 | 24,26 | 0,87% | - |
| 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% | - |