20,740€
0,78%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,56 | 21,23 | 20,27 | 20,95 | 1,65% | - |
| 27.02.2025 | 20,68 | 20,86 | 20,49 | 20,61 | -0,39% | - |
| 26.02.2025 | 21,12 | 21,25 | 20,54 | 20,69 | -1,85% | - |
| 25.02.2025 | 21,02 | 21,42 | 20,94 | 21,08 | 0,33% | - |
| 24.02.2025 | 20,88 | 21,23 | 20,79 | 21,01 | 0,82% | - |
| 21.02.2025 | 21,15 | 21,20 | 20,60 | 20,84 | -1,79% | - |
| 20.02.2025 | 20,75 | 21,29 | 20,75 | 21,22 | 1,92% | - |
| 19.02.2025 | 21,33 | 21,34 | 20,72 | 20,82 | -1,98% | - |
| 18.02.2025 | 20,94 | 21,40 | 20,94 | 21,24 | 0,62% | - |
| 17.02.2025 | 21,51 | 21,51 | 20,96 | 21,11 | -1,72% | - |
| 14.02.2025 | 21,52 | 21,76 | 21,28 | 21,48 | 0,66% | - |
| 13.02.2025 | 21,12 | 21,59 | 21,09 | 21,34 | 0,95% | - |
| 12.02.2025 | 20,36 | 21,38 | 20,36 | 21,14 | 3,83% | - |
| 11.02.2025 | 20,26 | 20,55 | 20,21 | 20,36 | -0,24% | - |
| 10.02.2025 | 19,99 | 20,64 | 19,99 | 20,41 | 2,20% | - |
| 07.02.2025 | 20,35 | 20,69 | 19,87 | 19,97 | -2,16% | - |
| 06.02.2025 | 20,42 | 20,73 | 20,19 | 20,41 | 0,10% | - |
| 05.02.2025 | 20,41 | 20,69 | 20,17 | 20,39 | 0,69% | - |
| 04.02.2025 | 20,24 | 20,50 | 20,01 | 20,25 | 0,15% | - |
| 03.02.2025 | 20,90 | 20,90 | 19,96 | 20,22 | -2,41% | - |
| 31.01.2025 | 20,71 | 20,99 | 20,44 | 20,72 | 0,05% | - |
| 30.01.2025 | 20,34 | 20,96 | 19,89 | 20,71 | 1,32% | - |
| 29.01.2025 | 20,89 | 20,97 | 20,38 | 20,44 | -1,45% | - |
| 28.01.2025 | 20,33 | 20,99 | 20,09 | 20,74 | 2,07% | - |
| 27.01.2025 | 19,64 | 20,45 | 19,60 | 20,32 | 3,12% | - |
| 24.01.2025 | 19,65 | 20,09 | 19,61 | 19,71 | 0,31% | - |
| 23.01.2025 | 19,66 | 19,79 | 19,38 | 19,65 | 0,56% | - |
| 22.01.2025 | 19,34 | 19,83 | 19,33 | 19,54 | 0,98% | - |
| 21.01.2025 | 19,20 | 19,43 | 19,09 | 19,35 | 0,42% | - |
| 20.01.2025 | 19,57 | 19,76 | 19,12 | 19,27 | -1,48% | - |
| 17.01.2025 | 19,20 | 19,66 | 19,20 | 19,56 | 1,96% | - |
| 16.01.2025 | 19,14 | 19,31 | 18,88 | 19,18 | 0,39% | - |
| 15.01.2025 | 18,70 | 19,40 | 18,63 | 19,11 | 2,22% | - |
| 14.01.2025 | 18,41 | 18,88 | 18,41 | 18,69 | 1,52% | - |
| 13.01.2025 | 18,32 | 18,69 | 18,29 | 18,41 | 0,60% | - |
| 10.01.2025 | 18,35 | 18,65 | 18,19 | 18,30 | 0,05% | - |
| 09.01.2025 | 18,32 | 18,50 | 18,13 | 18,29 | 0,05% | - |
| 08.01.2025 | 18,52 | 18,59 | 18,18 | 18,28 | -1,22% | - |
| 07.01.2025 | 18,23 | 19,11 | 18,19 | 18,51 | 2,01% | - |
| 06.01.2025 | 18,62 | 18,85 | 18,03 | 18,14 | -2,58% | - |
| 03.01.2025 | 19,09 | 19,14 | 18,54 | 18,62 | -1,74% | - |
| 02.01.2025 | 19,06 | 19,25 | 18,87 | 18,95 | -0,11% | - |
| 30.12.2024 | 19,06 | 19,07 | 18,86 | 18,97 | -0,29% | - |
| 27.12.2024 | 18,86 | 19,11 | 18,83 | 19,03 | 1,17% | - |
| 23.12.2024 | 19,00 | 19,12 | 18,76 | 18,81 | -1,00% | - |
| 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% | - |