25,650€
1,22%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 25,48 | 25,68 | 25,32 | 25,64 | 1,18% | 356.748,00 |
| 19.02.2026 | 25,30 | 25,44 | 25,08 | 25,34 | 0,16% | 371.174,00 |
| 18.02.2026 | 25,60 | 25,86 | 25,22 | 25,30 | -1,09% | 641.407,00 |
| 17.02.2026 | 25,00 | 25,58 | 24,98 | 25,58 | 2,40% | 403.510,00 |
| 16.02.2026 | 25,20 | 25,22 | 24,94 | 24,98 | -0,48% | 322.115,00 |
| 13.02.2026 | 25,06 | 25,26 | 24,86 | 25,10 | -0,55% | 383.209,00 |
| 12.02.2026 | 25,26 | 25,44 | 24,74 | 25,24 | 0,16% | 458.540,00 |
| 11.02.2026 | 24,94 | 25,30 | 24,72 | 25,20 | 0,96% | 391.090,00 |
| 10.02.2026 | 24,60 | 25,04 | 24,60 | 24,96 | 1,46% | 407.521,00 |
| 09.02.2026 | 24,62 | 24,68 | 24,12 | 24,60 | 0,08% | 388.695,00 |
| 06.02.2026 | 24,32 | 24,82 | 24,32 | 24,58 | 1,07% | 412.582,00 |
| 05.02.2026 | 24,36 | 24,36 | 23,94 | 24,32 | 0,08% | 251.262,00 |
| 04.02.2026 | 24,08 | 24,60 | 23,98 | 24,30 | 1,00% | 400.925,00 |
| 03.02.2026 | 24,30 | 24,36 | 23,98 | 24,06 | -0,41% | 323.678,00 |
| 02.02.2026 | 23,90 | 24,38 | 23,82 | 24,16 | 1,09% | 430.760,00 |
| 30.01.2026 | 23,28 | 24,24 | 23,16 | 23,90 | 3,37% | 692.338,00 |
| 29.01.2026 | 23,24 | 23,34 | 23,06 | 23,12 | -1,24% | 347.076,00 |
| 28.01.2026 | 23,07 | 23,42 | 22,93 | 23,41 | 1,87% | - |
| 27.01.2026 | 22,88 | 22,98 | 22,72 | 22,98 | 0,79% | 279.815,00 |
| 26.01.2026 | 22,90 | 22,96 | 22,62 | 22,80 | 0,00% | 194.437,00 |
| 23.01.2026 | 22,64 | 22,80 | 22,50 | 22,80 | 0,44% | 302.771,00 |
| 22.01.2026 | 22,50 | 22,82 | 22,42 | 22,70 | 2,53% | 397.978,00 |
| 21.01.2026 | 22,50 | 22,50 | 22,06 | 22,14 | -1,51% | 394.191,00 |
| 20.01.2026 | 23,16 | 23,16 | 22,40 | 22,48 | -3,02% | 388.209,00 |
| 19.01.2026 | 23,64 | 23,64 | 23,16 | 23,18 | -2,36% | 365.367,00 |
| 16.01.2026 | 23,90 | 24,02 | 23,72 | 23,74 | 1,02% | 530.532,00 |
| 15.01.2026 | 23,28 | 23,68 | 23,08 | 23,50 | 1,03% | 353.514,00 |
| 14.01.2026 | 23,28 | 23,30 | 22,76 | 23,26 | 0,69% | 461.578,00 |
| 13.01.2026 | 23,42 | 23,54 | 23,04 | 23,10 | -1,45% | 365.091,00 |
| 12.01.2026 | 23,16 | 23,52 | 22,98 | 23,44 | 1,30% | 313.838,00 |
| 09.01.2026 | 23,20 | 23,22 | 22,90 | 23,14 | -0,34% | 376.436,00 |
| 08.01.2026 | 23,24 | 23,44 | 23,06 | 23,22 | 0,26% | 301.668,00 |
| 07.01.2026 | 22,42 | 23,16 | 22,40 | 23,16 | 4,14% | 453.490,00 |
| 06.01.2026 | 22,20 | 22,42 | 22,06 | 22,24 | 0,54% | 267.573,00 |
| 05.01.2026 | 22,10 | 22,16 | 21,74 | 22,12 | 0,36% | 254.739,00 |
| 02.01.2026 | 22,04 | 22,20 | 22,00 | 22,04 | -0,36% | 185.295,00 |
| 31.12.2025 | 22,04 | 22,12 | 22,02 | 22,12 | 0,09% | 114.881,00 |
| 30.12.2025 | 21,92 | 22,18 | 21,88 | 22,10 | 0,64% | 151.226,00 |
| 29.12.2025 | 21,64 | 22,04 | 21,64 | 21,96 | 1,48% | 223.456,00 |
| 24.12.2025 | 21,68 | 21,72 | 21,64 | 21,64 | -0,18% | 55.726,00 |
| 23.12.2025 | 21,70 | 21,78 | 21,60 | 21,68 | 0,18% | 215.830,00 |
| 22.12.2025 | 21,50 | 21,66 | 21,42 | 21,64 | 0,19% | 305.209,00 |
| 19.12.2025 | 21,52 | 21,62 | 21,42 | 21,60 | -0,09% | 788.050,00 |
| 18.12.2025 | 21,40 | 21,62 | 21,40 | 21,62 | 0,84% | 269.057,00 |
| 17.12.2025 | 21,36 | 21,50 | 21,24 | 21,44 | 0,75% | 279.855,00 |
| 16.12.2025 | 21,00 | 21,32 | 20,96 | 21,28 | 2,01% | 348.587,00 |
| 15.12.2025 | 20,88 | 21,02 | 20,78 | 20,86 | 0,68% | 354.190,00 |
| 12.12.2025 | 20,72 | 20,94 | 20,66 | 20,72 | -0,10% | 370.259,00 |
| 11.12.2025 | 20,78 | 20,80 | 20,66 | 20,74 | -0,10% | 248.741,00 |
| 10.12.2025 | 20,84 | 20,84 | 20,64 | 20,76 | -0,67% | 356.348,00 |
| 09.12.2025 | 21,00 | 21,04 | 20,84 | 20,90 | -0,57% | 375.131,00 |
| 08.12.2025 | 21,46 | 21,46 | 21,02 | 21,02 | -2,05% | 292.264,00 |
| 05.12.2025 | 21,50 | 21,60 | 21,42 | 21,46 | -0,46% | 262.108,00 |
| 04.12.2025 | 21,82 | 21,86 | 21,56 | 21,56 | -1,19% | 320.382,00 |
| 03.12.2025 | 22,20 | 22,34 | 21,82 | 21,82 | -1,62% | 266.584,00 |
| 02.12.2025 | 22,04 | 22,28 | 21,98 | 22,18 | 0,73% | 363.205,00 |
| 01.12.2025 | 22,32 | 22,42 | 22,02 | 22,02 | -1,61% | 544.409,00 |
| 28.11.2025 | 22,38 | 22,48 | 22,32 | 22,38 | 0,09% | 284.542,00 |
| 27.11.2025 | 22,08 | 22,42 | 22,02 | 22,36 | 1,45% | 217.189,00 |
| 26.11.2025 | 21,92 | 22,08 | 21,68 | 22,04 | 0,27% | 247.487,00 |
| 25.11.2025 | 21,90 | 22,04 | 21,82 | 21,98 | 0,27% | 316.816,00 |
| 24.11.2025 | 21,98 | 22,10 | 21,74 | 21,92 | 0,18% | 531.744,00 |
| 21.11.2025 | 22,02 | 22,20 | 21,42 | 21,88 | -1,00% | 544.662,00 |
| 20.11.2025 | 22,60 | 22,60 | 22,04 | 22,10 | -1,60% | 363.693,00 |
| 19.11.2025 | 22,34 | 22,62 | 22,24 | 22,46 | 0,27% | 443.911,00 |
| 18.11.2025 | 22,30 | 22,48 | 22,18 | 22,40 | -0,18% | 361.963,00 |
| 17.11.2025 | 22,30 | 22,58 | 22,30 | 22,44 | 0,99% | 322.248,00 |
| 14.11.2025 | 22,30 | 22,32 | 21,96 | 22,22 | -0,89% | 373.680,00 |
| 13.11.2025 | 22,32 | 22,50 | 22,18 | 22,42 | 0,27% | 272.000,00 |
| 12.11.2025 | 22,44 | 22,56 | 22,28 | 22,36 | 0,27% | 320.195,00 |
| 11.11.2025 | 22,30 | 22,40 | 22,16 | 22,30 | 0,45% | 314.146,00 |
| 10.11.2025 | 22,20 | 22,28 | 22,08 | 22,20 | 0,45% | 248.124,00 |
| 07.11.2025 | 22,12 | 22,28 | 22,06 | 22,10 | 0,00% | 391.942,00 |
| 06.11.2025 | 21,90 | 22,10 | 21,84 | 22,10 | 0,96% | 266.586,00 |
| 05.11.2025 | 21,95 | 22,02 | 21,74 | 21,89 | -0,77% | - |
| 04.11.2025 | 21,88 | 22,16 | 21,76 | 22,06 | 0,27% | 340.972,00 |
| 03.11.2025 | 21,92 | 22,06 | 21,84 | 22,00 | -0,09% | 273.196,00 |
| 31.10.2025 | 22,48 | 22,52 | 22,02 | 22,02 | -1,96% | 370.670,00 |
| 30.10.2025 | 22,30 | 22,52 | 22,22 | 22,46 | 0,45% | 281.210,00 |
| 29.10.2025 | 22,34 | 22,64 | 22,14 | 22,36 | -0,18% | 289.886,00 |
| 28.10.2025 | 22,70 | 22,76 | 22,40 | 22,40 | -1,41% | 275.650,00 |
| 27.10.2025 | 22,92 | 22,92 | 22,72 | 22,72 | -1,05% | 1.046.957,00 |
| 24.10.2025 | 23,10 | 23,10 | 22,62 | 22,96 | -0,43% | 264.428,00 |
| 23.10.2025 | 23,12 | 23,14 | 22,74 | 23,06 | -0,26% | 318.022,00 |
| 22.10.2025 | 22,88 | 23,16 | 22,78 | 23,12 | 1,58% | 559.086,00 |
| 21.10.2025 | 22,42 | 22,80 | 22,40 | 22,76 | 1,61% | 424.806,00 |
| 20.10.2025 | 22,00 | 22,40 | 21,88 | 22,40 | 2,00% | 335.563,00 |
| 17.10.2025 | 22,18 | 22,24 | 21,68 | 21,96 | -0,27% | 643.334,00 |
| 16.10.2025 | 21,82 | 22,10 | 21,76 | 22,02 | 0,92% | 333.083,00 |
| 15.10.2025 | 21,96 | 21,96 | 21,62 | 21,82 | 0,09% | 278.276,00 |
| 14.10.2025 | 21,84 | 21,96 | 21,76 | 21,80 | 0,00% | 324.531,00 |
| 13.10.2025 | 21,46 | 21,94 | 21,36 | 21,80 | 1,96% | 281.967,00 |
| 10.10.2025 | 21,34 | 21,60 | 21,32 | 21,38 | 0,56% | 304.855,00 |
| 09.10.2025 | 21,16 | 21,36 | 21,16 | 21,26 | 0,19% | 273.208,00 |
| 08.10.2025 | 21,44 | 21,50 | 21,04 | 21,22 | -1,03% | 294.898,00 |
| 07.10.2025 | 21,52 | 21,62 | 21,42 | 21,44 | -0,56% | 302.766,00 |
| 06.10.2025 | 21,66 | 21,74 | 21,42 | 21,56 | -0,55% | 344.518,00 |
| 03.10.2025 | 21,34 | 21,68 | 21,24 | 21,68 | 1,98% | 422.513,00 |
| 02.10.2025 | 21,32 | 21,34 | 21,16 | 21,26 | -0,09% | 312.307,00 |
| 01.10.2025 | 21,22 | 21,36 | 21,00 | 21,28 | 0,00% | 465.533,00 |