22,400€
3,04%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 21,80 | 22,70 | 21,77 | 22,40 | 2,89% | - |
| 23.06.2026 | 21,59 | 21,87 | 21,55 | 21,77 | 0,23% | - |
| 22.06.2026 | 21,78 | 21,82 | 21,56 | 21,72 | -0,09% | - |
| 19.06.2026 | 21,70 | 21,80 | 21,58 | 21,74 | -0,05% | - |
| 18.06.2026 | 21,65 | 21,79 | 21,37 | 21,75 | 0,83% | - |
| 17.06.2026 | 21,98 | 22,09 | 21,56 | 21,57 | -1,55% | - |
| 16.06.2026 | 21,99 | 22,07 | 21,89 | 21,91 | -0,23% | 414,00 |
| 15.06.2026 | 22,47 | 22,68 | 21,95 | 21,96 | -0,90% | - |
| 12.06.2026 | 21,97 | 22,33 | 21,95 | 22,16 | 0,59% | - |
| 11.06.2026 | 21,85 | 22,07 | 21,53 | 22,03 | 1,19% | - |
| 10.06.2026 | 21,55 | 21,91 | 21,48 | 21,77 | 0,74% | - |
| 09.06.2026 | 21,28 | 21,63 | 21,17 | 21,61 | 1,65% | - |
| 08.06.2026 | 21,35 | 21,60 | 21,23 | 21,26 | -1,12% | - |
| 05.06.2026 | 21,40 | 21,67 | 21,40 | 21,50 | 0,28% | - |
| 04.06.2026 | 21,41 | 21,68 | 21,34 | 21,44 | 0,23% | - |
| 03.06.2026 | 21,71 | 21,74 | 21,39 | 21,39 | -1,61% | 52.500,00 |
| 02.06.2026 | 21,97 | 22,05 | 21,63 | 21,74 | -0,91% | - |
| 01.06.2026 | 22,23 | 22,29 | 21,79 | 21,94 | -1,04% | - |
| 29.05.2026 | 22,24 | 22,37 | 22,11 | 22,17 | 0,14% | - |
| 28.05.2026 | 22,22 | 22,34 | 22,09 | 22,14 | -0,45% | - |
| 27.05.2026 | 22,18 | 22,59 | 22,12 | 22,24 | 0,45% | - |
| 26.05.2026 | 22,10 | 22,25 | 22,07 | 22,14 | -0,18% | - |
| 25.05.2026 | 22,26 | 22,36 | 22,15 | 22,18 | 1,14% | - |
| 22.05.2026 | 22,68 | 22,72 | 21,93 | 21,93 | -3,31% | - |
| 21.05.2026 | 22,20 | 22,81 | 22,16 | 22,68 | 1,80% | - |
| 20.05.2026 | 21,87 | 22,39 | 21,80 | 22,28 | 1,64% | - |
| 19.05.2026 | 21,80 | 22,09 | 21,80 | 21,92 | 0,46% | - |
| 18.05.2026 | 21,51 | 21,91 | 21,44 | 21,82 | 0,60% | - |
| 15.05.2026 | 21,86 | 22,03 | 21,67 | 21,69 | -1,72% | - |
| 14.05.2026 | 22,09 | 22,23 | 21,99 | 22,07 | -0,05% | - |
| 13.05.2026 | 22,23 | 22,23 | 21,82 | 22,08 | -0,50% | - |
| 12.05.2026 | 22,22 | 22,40 | 22,04 | 22,19 | -0,72% | - |
| 11.05.2026 | 22,34 | 22,38 | 22,13 | 22,35 | -0,09% | - |
| 08.05.2026 | 22,27 | 22,46 | 22,16 | 22,37 | 0,72% | - |
| 07.05.2026 | 22,99 | 23,04 | 22,17 | 22,21 | -1,94% | - |
| 06.05.2026 | 22,36 | 22,88 | 22,23 | 22,65 | 2,35% | - |
| 05.05.2026 | 22,16 | 22,32 | 21,91 | 22,13 | 0,00% | - |
| 04.05.2026 | 22,44 | 22,51 | 21,93 | 22,13 | -1,29% | - |
| 30.04.2026 | 21,85 | 22,48 | 21,78 | 22,42 | -3,03% | - |
| 29.04.2026 | 24,00 | 24,04 | 23,10 | 23,12 | -3,38% | - |
| 28.04.2026 | 23,92 | 23,96 | 23,44 | 23,93 | -0,08% | - |
| 27.04.2026 | 23,76 | 23,99 | 23,62 | 23,95 | 0,50% | - |
| 24.04.2026 | 23,80 | 24,09 | 23,57 | 23,83 | 0,29% | - |
| 23.04.2026 | 23,77 | 24,00 | 23,49 | 23,76 | -0,63% | - |
| 22.04.2026 | 23,92 | 24,26 | 23,20 | 23,91 | 0,80% | 13.000,00 |
| 21.04.2026 | 24,22 | 24,30 | 23,68 | 23,72 | -2,02% | - |
| 20.04.2026 | 24,38 | 24,66 | 24,11 | 24,21 | -2,02% | - |
| 17.04.2026 | 24,28 | 24,89 | 24,24 | 24,71 | 1,90% | - |
| 16.04.2026 | 24,32 | 24,59 | 24,20 | 24,25 | 0,08% | - |
| 15.04.2026 | 24,00 | 24,32 | 23,98 | 24,23 | 0,58% | - |
| 14.04.2026 | 23,90 | 24,15 | 23,88 | 24,09 | 0,58% | - |
| 13.04.2026 | 23,72 | 24,00 | 23,69 | 23,95 | -0,17% | - |
| 10.04.2026 | 24,51 | 24,52 | 23,92 | 23,99 | -2,20% | - |
| 09.04.2026 | 24,02 | 24,56 | 23,82 | 24,53 | 1,74% | - |
| 08.04.2026 | 24,50 | 24,52 | 23,98 | 24,11 | 2,29% | - |
| 07.04.2026 | 23,47 | 23,74 | 23,16 | 23,57 | 0,17% | - |
| 02.04.2026 | 22,80 | 23,60 | 22,78 | 23,53 | 0,99% | - |
| 01.04.2026 | 22,74 | 23,38 | 22,74 | 23,30 | 2,82% | 4.590,00 |
| 31.03.2026 | 22,34 | 22,72 | 22,24 | 22,66 | 2,30% | - |
| 30.03.2026 | 21,99 | 22,35 | 21,96 | 22,15 | 0,96% | - |
| 27.03.2026 | 22,31 | 22,33 | 21,81 | 21,94 | -1,35% | - |
| 26.03.2026 | 22,24 | 22,73 | 22,01 | 22,24 | -0,58% | - |
| 25.03.2026 | 22,56 | 22,78 | 22,30 | 22,37 | -0,89% | - |
| 24.03.2026 | 22,27 | 22,65 | 22,14 | 22,57 | 0,67% | - |
| 23.03.2026 | 21,98 | 22,75 | 21,45 | 22,42 | 0,63% | - |
| 20.03.2026 | 23,14 | 23,35 | 22,14 | 22,28 | -3,97% | 3.000,00 |
| 19.03.2026 | 23,27 | 23,43 | 22,93 | 23,20 | -0,26% | - |
| 18.03.2026 | 24,04 | 24,04 | 23,25 | 23,26 | -2,23% | - |
| 17.03.2026 | 23,52 | 24,03 | 23,50 | 23,79 | 0,42% | - |
| 16.03.2026 | 23,12 | 23,89 | 23,02 | 23,69 | 3,45% | - |
| 13.03.2026 | 23,15 | 23,51 | 22,90 | 22,90 | -1,12% | - |
| 12.03.2026 | 23,24 | 23,46 | 23,07 | 23,16 | -1,28% | - |
| 11.03.2026 | 23,62 | 23,65 | 23,25 | 23,46 | -0,47% | - |
| 10.03.2026 | 23,62 | 23,92 | 23,55 | 23,57 | -0,51% | - |
| 09.03.2026 | 23,36 | 23,83 | 22,95 | 23,69 | -1,99% | - |
| 06.03.2026 | 24,36 | 24,74 | 23,91 | 24,17 | -0,37% | - |
| 05.03.2026 | 24,70 | 25,02 | 24,11 | 24,26 | -2,45% | - |
| 04.03.2026 | 24,90 | 25,13 | 24,57 | 24,87 | -0,48% | - |
| 03.03.2026 | 25,27 | 25,29 | 24,61 | 24,99 | -2,08% | - |
| 02.03.2026 | 25,51 | 25,70 | 25,23 | 25,52 | -1,58% | - |
| 27.02.2026 | 25,76 | 26,17 | 25,73 | 25,93 | 0,62% | - |
| 26.02.2026 | 25,56 | 25,94 | 25,52 | 25,77 | 0,55% | 19.988,00 |
| 25.02.2026 | 25,74 | 25,79 | 25,49 | 25,63 | -0,39% | - |
| 24.02.2026 | 25,68 | 25,97 | 25,56 | 25,73 | 0,16% | - |
| 23.02.2026 | 25,52 | 25,77 | 25,45 | 25,69 | 0,16% | - |
| 20.02.2026 | 25,39 | 25,68 | 25,31 | 25,65 | 1,34% | - |
| 19.02.2026 | 25,28 | 25,45 | 25,08 | 25,31 | 0,16% | - |
| 18.02.2026 | 25,64 | 25,87 | 25,22 | 25,27 | -1,37% | - |
| 17.02.2026 | 25,10 | 25,64 | 24,99 | 25,62 | 2,44% | - |
| 16.02.2026 | 25,14 | 25,21 | 24,94 | 25,01 | -0,40% | - |
| 13.02.2026 | 25,20 | 25,26 | 24,84 | 25,11 | -0,28% | - |
| 12.02.2026 | 25,16 | 25,42 | 24,74 | 25,18 | 0,12% | - |
| 11.02.2026 | 24,96 | 25,34 | 24,73 | 25,15 | 0,84% | 4.500,00 |
| 10.02.2026 | 24,68 | 25,03 | 24,59 | 24,94 | 1,34% | - |
| 09.02.2026 | 24,68 | 24,70 | 24,12 | 24,61 | -0,16% | - |
| 06.02.2026 | 24,28 | 24,83 | 24,22 | 24,65 | 1,61% | - |
| 05.02.2026 | 24,43 | 24,43 | 23,93 | 24,26 | -0,45% | - |
| 04.02.2026 | 24,05 | 24,60 | 23,95 | 24,37 | 1,71% | - |
| 03.02.2026 | 24,30 | 24,38 | 23,87 | 23,96 | -1,07% | - |
| 02.02.2026 | 23,69 | 24,39 | 23,65 | 24,22 | 1,17% | - |