19,120€
0,58%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 19,01 | 19,22 | 18,58 | 19,12 | 0,34% | - |
| 29.10.2026 | 19,14 | 19,25 | 19,00 | 19,06 | -0,44% | 999,00 |
| 28.10.2026 | 19,12 | 19,26 | 19,03 | 19,14 | -0,08% | 3.914,00 |
| 27.10.2026 | 19,18 | 19,23 | 19,07 | 19,16 | -0,26% | 1.743,00 |
| 26.10.2026 | 19,29 | 19,33 | 19,13 | 19,21 | -0,16% | 7.068,00 |
| 23.10.2026 | 19,29 | 19,51 | 19,14 | 19,24 | -0,39% | - |
| 22.10.2026 | 19,15 | 19,47 | 19,08 | 19,31 | 0,05% | 20.000,00 |
| 21.10.2026 | 19,29 | 19,42 | 19,16 | 19,30 | 0,03% | - |
| 20.10.2026 | 18,88 | 19,32 | 18,88 | 19,30 | 1,61% | - |
| 19.10.2026 | 19,32 | 19,32 | 18,99 | 18,99 | -1,27% | - |
| 16.10.2026 | 19,46 | 19,49 | 19,18 | 19,24 | -0,90% | 7.000,00 |
| 15.10.2026 | 19,19 | 19,55 | 19,18 | 19,41 | 0,65% | - |
| 14.10.2026 | 19,31 | 19,69 | 19,19 | 19,29 | -0,36% | - |
| 13.10.2026 | 19,16 | 19,40 | 19,14 | 19,36 | 0,97% | - |
| 12.10.2026 | 19,25 | 19,29 | 18,97 | 19,17 | -0,23% | - |
| 09.10.2026 | 19,01 | 19,27 | 18,94 | 19,22 | 1,53% | 4.350,00 |
| 08.10.2026 | 18,92 | 18,99 | 18,77 | 18,93 | -0,47% | - |
| 07.10.2026 | 19,17 | 19,30 | 19,00 | 19,02 | -1,27% | - |
| 06.10.2026 | 18,81 | 19,35 | 18,80 | 19,26 | 2,37% | - |
| 05.10.2026 | 18,77 | 18,83 | 18,57 | 18,82 | -0,27% | - |
| 02.10.2026 | 18,75 | 18,95 | 18,65 | 18,87 | -7,43% | - |
| 29.09.2026 | 20,40 | 20,44 | 20,23 | 20,38 | -0,05% | - |
| 28.09.2026 | 20,53 | 20,72 | 20,30 | 20,39 | -1,16% | - |
| 25.09.2026 | 20,57 | 20,71 | 20,45 | 20,63 | 0,54% | - |
| 24.09.2026 | 21,18 | 21,64 | 20,40 | 20,52 | -0,97% | 4.876,00 |
| 23.09.2026 | 21,01 | 21,05 | 20,61 | 20,72 | -1,10% | - |
| 22.09.2026 | 20,97 | 21,14 | 20,73 | 20,95 | -0,10% | - |
| 21.09.2026 | 20,81 | 21,02 | 20,67 | 20,97 | 1,50% | - |
| 18.09.2026 | 21,05 | 21,09 | 20,63 | 20,66 | -1,81% | - |
| 17.09.2026 | 20,94 | 21,23 | 20,88 | 21,04 | 0,91% | - |
| 16.09.2026 | 20,86 | 21,05 | 20,67 | 20,85 | 0,19% | - |
| 15.09.2026 | 20,97 | 20,99 | 20,67 | 20,81 | -0,95% | - |
| 14.09.2026 | 20,89 | 21,11 | 20,85 | 21,01 | 0,24% | - |
| 11.09.2026 | 20,91 | 21,09 | 20,82 | 20,96 | 0,67% | - |
| 10.09.2026 | 21,21 | 21,23 | 20,80 | 20,82 | -1,51% | - |
| 09.09.2026 | 21,31 | 21,53 | 21,09 | 21,14 | -0,70% | - |
| 08.09.2026 | 21,21 | 21,51 | 21,17 | 21,29 | 0,24% | - |
| 07.09.2026 | 21,60 | 21,64 | 21,24 | 21,24 | -1,94% | - |
| 04.09.2026 | 21,73 | 21,75 | 21,49 | 21,66 | -0,32% | - |
| 03.09.2026 | 21,22 | 21,73 | 21,19 | 21,73 | 2,40% | 2.400,00 |
| 02.09.2026 | 21,37 | 21,61 | 21,19 | 21,22 | -0,61% | - |
| 01.09.2026 | 21,58 | 21,60 | 21,05 | 21,35 | 1,86% | - |
| 31.08.2026 | 21,31 | 21,34 | 20,93 | 20,96 | -1,64% | - |
| 28.08.2026 | 21,30 | 21,45 | 21,27 | 21,31 | 0,05% | - |
| 27.08.2026 | 21,60 | 21,70 | 21,21 | 21,30 | -0,61% | - |
| 26.08.2026 | 21,58 | 21,66 | 21,40 | 21,43 | -0,65% | - |
| 25.08.2026 | 21,62 | 21,66 | 21,46 | 21,57 | 0,00% | - |
| 24.08.2026 | 21,26 | 21,61 | 21,25 | 21,57 | 1,32% | - |
| 21.08.2026 | 21,22 | 21,38 | 21,09 | 21,29 | 0,57% | - |
| 20.08.2026 | 20,93 | 21,18 | 20,93 | 21,17 | 1,15% | 14.940,00 |
| 19.08.2026 | 20,90 | 21,02 | 20,72 | 20,93 | -0,05% | - |
| 18.08.2026 | 20,86 | 20,99 | 20,82 | 20,94 | 0,05% | - |
| 17.08.2026 | 21,33 | 21,33 | 20,91 | 20,93 | -1,69% | - |
| 14.08.2026 | 21,33 | 21,39 | 21,19 | 21,29 | -0,05% | - |
| 13.08.2026 | 21,44 | 21,48 | 21,19 | 21,30 | -0,05% | - |
| 12.08.2026 | 21,43 | 21,46 | 21,25 | 21,31 | -0,33% | - |
| 11.08.2026 | 21,58 | 21,60 | 21,27 | 21,38 | -0,97% | - |
| 10.08.2026 | 21,65 | 21,67 | 21,43 | 21,59 | -0,46% | - |
| 07.08.2026 | 21,81 | 21,88 | 21,51 | 21,69 | -0,55% | - |
| 06.08.2026 | 21,97 | 21,99 | 21,77 | 21,81 | -0,55% | 28.160,00 |
| 05.08.2026 | 22,32 | 22,32 | 21,73 | 21,93 | -1,53% | - |
| 04.08.2026 | 22,08 | 22,37 | 22,05 | 22,27 | 1,09% | - |
| 03.08.2026 | 22,48 | 22,50 | 21,83 | 22,03 | -1,43% | 2.016,00 |
| 31.07.2026 | 22,70 | 22,70 | 22,10 | 22,35 | -1,15% | - |
| 30.07.2026 | 22,57 | 22,71 | 22,19 | 22,61 | 0,36% | - |
| 29.07.2026 | 22,76 | 22,95 | 22,50 | 22,53 | -1,31% | - |
| 28.07.2026 | 22,42 | 23,00 | 22,40 | 22,83 | 1,51% | 17.600,00 |
| 27.07.2026 | 22,32 | 22,73 | 22,11 | 22,49 | 1,81% | 40,00 |
| 24.07.2026 | 22,51 | 23,25 | 22,06 | 22,09 | -2,73% | 1.100,00 |
| 23.07.2026 | 22,46 | 22,95 | 22,46 | 22,71 | 1,07% | - |
| 22.07.2026 | 22,11 | 22,93 | 21,94 | 22,47 | 1,49% | - |
| 21.07.2026 | 22,43 | 22,45 | 22,03 | 22,14 | -0,58% | - |
| 20.07.2026 | 22,46 | 23,00 | 22,15 | 22,27 | -0,54% | - |
| 17.07.2026 | 21,78 | 22,53 | 21,76 | 22,39 | 1,96% | - |
| 16.07.2026 | 21,89 | 22,03 | 21,62 | 21,96 | 0,23% | - |
| 15.07.2026 | 21,98 | 21,98 | 21,52 | 21,91 | 0,18% | - |
| 14.07.2026 | 21,71 | 21,97 | 21,45 | 21,87 | 0,78% | - |
| 13.07.2026 | 21,63 | 21,98 | 21,63 | 21,70 | -0,69% | - |
| 10.07.2026 | 21,75 | 22,10 | 21,75 | 21,85 | 0,18% | - |
| 09.07.2026 | 21,95 | 21,97 | 21,71 | 21,81 | -0,23% | - |
| 08.07.2026 | 22,20 | 22,23 | 21,69 | 21,86 | -1,84% | - |
| 07.07.2026 | 21,95 | 22,33 | 21,93 | 22,27 | 1,14% | - |
| 06.07.2026 | 22,28 | 22,37 | 21,95 | 22,02 | -1,21% | - |
| 03.07.2026 | 22,50 | 22,52 | 22,22 | 22,29 | -0,54% | - |
| 02.07.2026 | 21,94 | 22,44 | 21,88 | 22,41 | 1,96% | - |
| 01.07.2026 | 22,06 | 22,12 | 21,73 | 21,98 | -0,41% | - |
| 30.06.2026 | 22,23 | 22,25 | 21,96 | 22,07 | -0,59% | 26.400,00 |
| 29.06.2026 | 22,68 | 22,70 | 22,07 | 22,20 | -1,55% | - |
| 26.06.2026 | 22,10 | 22,61 | 22,08 | 22,55 | 1,30% | - |
| 25.06.2026 | 22,51 | 22,62 | 22,23 | 22,26 | -0,62% | - |
| 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% | - |