21,270€
1,58%
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 |
|---|---|---|---|---|---|---|
| 16.12.2025 | 20,89 | 21,16 | 20,87 | 21,03 | 0,43% | - |
| 15.12.2025 | 20,93 | 21,08 | 20,79 | 20,94 | 0,43% | - |
| 12.12.2025 | 20,72 | 20,92 | 20,66 | 20,85 | 0,87% | - |
| 11.12.2025 | 20,73 | 20,84 | 20,65 | 20,67 | -0,10% | - |
| 10.12.2025 | 20,76 | 20,88 | 20,67 | 20,69 | -0,53% | - |
| 09.12.2025 | 21,05 | 21,10 | 20,76 | 20,80 | -1,61% | - |
| 08.12.2025 | 21,44 | 21,55 | 20,99 | 21,14 | -1,12% | - |
| 05.12.2025 | 21,70 | 21,71 | 21,38 | 21,38 | -1,11% | - |
| 04.12.2025 | 21,94 | 21,98 | 21,50 | 21,62 | -0,92% | - |
| 03.12.2025 | 22,13 | 22,40 | 21,80 | 21,82 | -0,09% | - |
| 02.12.2025 | 22,08 | 22,34 | 21,84 | 21,84 | -0,55% | - |
| 01.12.2025 | 22,30 | 22,43 | 21,96 | 21,96 | -1,61% | - |
| 28.11.2025 | 22,36 | 22,50 | 22,31 | 22,32 | -0,27% | - |
| 27.11.2025 | 22,12 | 22,50 | 21,94 | 22,38 | 2,01% | - |
| 26.11.2025 | 22,10 | 22,14 | 21,68 | 21,94 | -0,18% | - |
| 25.11.2025 | 21,91 | 22,14 | 21,81 | 21,98 | 0,55% | - |
| 24.11.2025 | 21,94 | 22,18 | 21,68 | 21,86 | -0,73% | - |
| 21.11.2025 | 22,02 | 22,25 | 21,42 | 22,02 | -0,45% | - |
| 20.11.2025 | 22,56 | 22,62 | 21,76 | 22,12 | -1,16% | - |
| 19.11.2025 | 22,36 | 22,68 | 22,24 | 22,38 | 0,09% | - |
| 18.11.2025 | 22,29 | 22,52 | 22,18 | 22,36 | -0,71% | - |
| 17.11.2025 | 22,19 | 22,64 | 22,18 | 22,52 | 1,81% | - |
| 14.11.2025 | 22,36 | 22,42 | 21,94 | 22,12 | -1,07% | - |
| 13.11.2025 | 22,38 | 22,56 | 22,18 | 22,36 | 0,27% | - |
| 12.11.2025 | 22,37 | 22,59 | 22,27 | 22,30 | 0,00% | - |
| 11.11.2025 | 22,22 | 22,46 | 22,15 | 22,30 | 1,55% | - |
| 10.11.2025 | 22,15 | 22,34 | 21,96 | 21,96 | -0,36% | - |
| 07.11.2025 | 22,05 | 22,32 | 21,99 | 22,04 | 0,09% | - |
| 06.11.2025 | 21,88 | 22,16 | 21,79 | 22,02 | 0,64% | - |
| 05.11.2025 | 21,90 | 22,02 | 21,74 | 21,88 | 0,37% | - |
| 04.11.2025 | 21,75 | 22,20 | 21,74 | 21,80 | -0,91% | - |
| 03.11.2025 | 22,05 | 22,12 | 21,84 | 22,00 | 0,09% | - |
| 31.10.2025 | 22,43 | 22,58 | 21,96 | 21,98 | -1,08% | - |
| 30.10.2025 | 22,42 | 22,58 | 22,22 | 22,22 | -0,89% | - |
| 29.10.2025 | 22,37 | 22,69 | 22,13 | 22,42 | -0,09% | - |
| 28.10.2025 | 22,70 | 22,84 | 22,37 | 22,44 | -1,32% | - |
| 27.10.2025 | 23,05 | 23,05 | 22,69 | 22,74 | -0,52% | - |
| 24.10.2025 | 22,99 | 23,13 | 22,61 | 22,86 | -0,17% | - |
| 23.10.2025 | 23,01 | 23,15 | 22,71 | 22,90 | -0,61% | - |
| 22.10.2025 | 22,82 | 23,22 | 22,73 | 23,04 | 2,04% | - |
| 21.10.2025 | 22,38 | 22,87 | 22,30 | 22,58 | 2,17% | - |
| 20.10.2025 | 21,98 | 22,40 | 21,84 | 22,10 | 1,84% | - |
| 17.10.2025 | 22,16 | 22,21 | 21,65 | 21,70 | -0,64% | - |
| 16.10.2025 | 21,95 | 22,14 | 21,75 | 21,84 | 0,00% | - |
| 15.10.2025 | 21,88 | 22,02 | 21,63 | 21,84 | -0,18% | - |
| 14.10.2025 | 21,83 | 22,02 | 21,73 | 21,88 | 0,55% | - |
| 13.10.2025 | 21,48 | 22,00 | 21,33 | 21,76 | 1,49% | - |
| 10.10.2025 | 21,30 | 21,64 | 21,26 | 21,44 | 1,04% | - |
| 09.10.2025 | 21,14 | 21,42 | 21,13 | 21,22 | 0,47% | - |
| 08.10.2025 | 21,52 | 21,54 | 21,03 | 21,12 | -1,40% | - |
| 07.10.2025 | 21,49 | 21,64 | 21,40 | 21,42 | -0,28% | - |
| 06.10.2025 | 21,59 | 21,79 | 21,38 | 21,48 | -0,65% | - |
| 03.10.2025 | 21,29 | 21,70 | 21,25 | 21,62 | 1,79% | - |
| 02.10.2025 | 21,30 | 21,38 | 21,13 | 21,24 | -0,38% | - |
| 01.10.2025 | 21,18 | 21,41 | 20,97 | 21,32 | 1,04% | - |
| 30.09.2025 | 21,03 | 21,36 | 20,93 | 21,10 | 0,67% | - |
| 29.09.2025 | 20,84 | 21,14 | 20,67 | 20,96 | 0,38% | - |
| 26.09.2025 | 20,48 | 21,02 | 20,48 | 20,88 | 1,95% | - |
| 25.09.2025 | 20,71 | 20,82 | 20,42 | 20,48 | -0,78% | - |
| 24.09.2025 | 20,69 | 20,80 | 20,51 | 20,64 | -0,39% | - |
| 23.09.2025 | 20,54 | 20,86 | 20,52 | 20,72 | 0,97% | - |
| 22.09.2025 | 20,78 | 20,78 | 20,44 | 20,52 | -0,48% | 150,00 |
| 19.09.2025 | 20,93 | 21,07 | 20,56 | 20,62 | -1,43% | - |
| 18.09.2025 | 21,12 | 21,16 | 20,83 | 20,92 | -0,10% | - |
| 17.09.2025 | 20,99 | 21,14 | 20,88 | 20,94 | -1,13% | - |
| 16.09.2025 | 21,20 | 21,29 | 20,90 | 21,18 | 0,28% | - |
| 15.09.2025 | 21,19 | 21,54 | 21,11 | 21,12 | -0,19% | - |
| 12.09.2025 | 21,06 | 21,34 | 21,03 | 21,16 | -0,66% | - |
| 11.09.2025 | 21,36 | 21,39 | 20,84 | 21,30 | -0,09% | 240,00 |
| 10.09.2025 | 22,04 | 22,04 | 21,20 | 21,32 | -3,00% | - |
| 09.09.2025 | 21,71 | 22,01 | 21,64 | 21,98 | 1,52% | - |
| 08.09.2025 | 21,78 | 21,87 | 21,52 | 21,65 | 2,12% | - |
| 05.09.2025 | 21,36 | 21,68 | 21,20 | 21,20 | -1,12% | - |
| 04.09.2025 | 21,31 | 21,47 | 21,24 | 21,44 | 1,13% | - |
| 03.09.2025 | 21,20 | 21,40 | 21,11 | 21,20 | 1,15% | - |
| 02.09.2025 | 21,92 | 22,02 | 20,96 | 20,96 | -2,96% | - |
| 01.09.2025 | 21,96 | 22,11 | 21,60 | 21,60 | -1,46% | - |
| 29.08.2025 | 22,06 | 22,27 | 21,89 | 21,92 | -0,72% | - |
| 28.08.2025 | 22,14 | 22,31 | 21,90 | 22,08 | -0,05% | - |
| 27.08.2025 | 21,96 | 22,42 | 21,94 | 22,09 | 0,18% | - |
| 26.08.2025 | 22,11 | 22,23 | 21,87 | 22,05 | 0,09% | - |
| 25.08.2025 | 22,54 | 22,55 | 22,02 | 22,03 | -1,87% | - |
| 22.08.2025 | 22,17 | 22,59 | 22,03 | 22,45 | 1,63% | - |
| 21.08.2025 | 22,20 | 22,26 | 22,02 | 22,09 | -0,59% | - |
| 20.08.2025 | 21,97 | 22,32 | 21,93 | 22,22 | 1,05% | - |
| 19.08.2025 | 21,90 | 22,15 | 21,83 | 21,99 | 0,37% | - |
| 18.08.2025 | 21,64 | 22,63 | 21,62 | 21,91 | 1,39% | - |
| 15.08.2025 | 21,53 | 21,84 | 21,50 | 21,61 | 0,65% | - |
| 14.08.2025 | 21,46 | 21,64 | 21,31 | 21,47 | 0,14% | - |
| 13.08.2025 | 21,43 | 21,58 | 21,32 | 21,44 | 0,28% | - |
| 12.08.2025 | 21,56 | 21,76 | 21,38 | 21,38 | -0,65% | - |
| 11.08.2025 | 21,53 | 21,80 | 21,49 | 21,52 | 0,19% | - |
| 08.08.2025 | 21,39 | 21,66 | 21,35 | 21,48 | 0,37% | - |
| 07.08.2025 | 21,27 | 21,49 | 21,21 | 21,40 | 0,47% | - |
| 06.08.2025 | 21,03 | 21,44 | 21,03 | 21,30 | 1,19% | - |
| 05.08.2025 | 20,82 | 21,20 | 20,78 | 21,05 | 1,25% | - |
| 04.08.2025 | 20,48 | 20,94 | 20,47 | 20,79 | 1,32% | - |
| 01.08.2025 | 20,36 | 20,56 | 20,25 | 20,52 | -0,53% | - |
| 31.07.2025 | 20,63 | 20,73 | 20,39 | 20,63 | 0,19% | - |
| 30.07.2025 | 20,62 | 20,79 | 20,47 | 20,59 | -0,58% | - |