24,810€
-1,31%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 25,08 | 25,40 | 24,68 | 24,90 | -0,95% | - |
| 13.09.2024 | 25,10 | 25,48 | 25,00 | 25,14 | 0,40% | 389.608,00 |
| 12.09.2024 | 25,10 | 25,22 | 24,88 | 25,04 | 0,40% | 305.223,00 |
| 11.09.2024 | 25,16 | 25,16 | 24,84 | 24,94 | -0,56% | 266.241,00 |
| 10.09.2024 | 24,78 | 25,20 | 24,70 | 25,08 | 1,13% | 300.383,00 |
| 09.09.2024 | 24,70 | 24,86 | 24,48 | 24,80 | 0,73% | 150.719,00 |
| 06.09.2024 | 24,40 | 24,78 | 24,36 | 24,62 | 0,90% | 443.655,00 |
| 05.09.2024 | 24,16 | 24,62 | 24,16 | 24,40 | 0,99% | 256.107,00 |
| 04.09.2024 | 23,72 | 24,28 | 23,66 | 24,16 | 0,58% | 1.998.261,00 |
| 03.09.2024 | 24,04 | 24,12 | 23,82 | 24,02 | -0,41% | 284.180,00 |
| 02.09.2024 | 24,16 | 24,22 | 23,96 | 24,12 | -0,08% | 214.173,00 |
| 30.08.2024 | 23,86 | 24,34 | 23,82 | 24,14 | 1,17% | 934.105,00 |
| 29.08.2024 | 24,38 | 24,50 | 23,86 | 23,86 | -2,05% | 213.902,00 |
| 28.08.2024 | 24,22 | 24,40 | 24,18 | 24,36 | 0,41% | 215.689,00 |
| 27.08.2024 | 24,86 | 24,86 | 24,26 | 24,26 | -2,57% | 201.415,00 |
| 26.08.2024 | 24,86 | 24,90 | 24,52 | 24,90 | 0,65% | 171.905,00 |
| 23.08.2024 | 24,68 | 24,76 | 24,48 | 24,74 | 0,57% | 140.655,00 |
| 22.08.2024 | 24,48 | 24,68 | 24,48 | 24,60 | 0,74% | 112.633,00 |
| 21.08.2024 | 24,36 | 24,60 | 24,28 | 24,42 | 0,16% | 155.440,00 |
| 20.08.2024 | 24,50 | 24,54 | 24,26 | 24,38 | -0,41% | 233.979,00 |
| 19.08.2024 | 24,48 | 24,66 | 24,34 | 24,48 | 0,33% | 279.217,00 |
| 16.08.2024 | 24,76 | 24,80 | 24,22 | 24,40 | -1,29% | 294.358,00 |
| 15.08.2024 | 25,00 | 25,00 | 24,64 | 24,72 | -0,56% | 140.178,00 |
| 14.08.2024 | 24,66 | 24,86 | 24,52 | 24,86 | 1,14% | 130.708,00 |
| 13.08.2024 | 24,48 | 24,60 | 24,34 | 24,58 | 1,40% | 126.238,00 |
| 12.08.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -0,98% | 86.804,00 |
| 09.08.2024 | 24,00 | 24,56 | 24,00 | 24,48 | 2,09% | 237.444,00 |
| 08.08.2024 | 24,08 | 24,18 | 23,76 | 23,98 | -1,32% | 264.111,00 |
| 07.08.2024 | 24,00 | 24,40 | 24,00 | 24,30 | 1,76% | 247.129,00 |
| 06.08.2024 | 24,26 | 24,46 | 23,68 | 23,88 | -1,57% | 248.638,00 |
| 05.08.2024 | 25,00 | 25,24 | 23,92 | 24,26 | -4,79% | 261.129,00 |
| 02.08.2024 | 25,00 | 25,50 | 24,98 | 25,48 | 1,27% | 286.552,00 |
| 01.08.2024 | 25,00 | 25,58 | 24,98 | 25,16 | 0,32% | 182.799,00 |
| 31.07.2024 | 25,60 | 25,60 | 25,08 | 25,08 | -0,63% | 222.634,00 |
| 30.07.2024 | 24,90 | 25,34 | 24,90 | 25,24 | 1,37% | 137.849,00 |
| 29.07.2024 | 25,06 | 25,26 | 24,82 | 24,90 | -0,24% | 230.540,00 |
| 26.07.2024 | 25,60 | 25,74 | 24,52 | 24,96 | -3,63% | 271.380,00 |
| 25.07.2024 | 25,70 | 26,04 | 25,66 | 25,90 | 0,00% | 124.167,00 |
| 24.07.2024 | 26,00 | 26,06 | 25,80 | 25,90 | -1,07% | 220.990,00 |
| 23.07.2024 | 26,66 | 26,66 | 26,18 | 26,18 | -1,65% | 132.239,00 |
| 22.07.2024 | 26,52 | 26,74 | 26,52 | 26,62 | 0,99% | 139.478,00 |
| 19.07.2024 | 26,46 | 26,64 | 26,26 | 26,36 | -0,75% | 135.556,00 |
| 18.07.2024 | 26,54 | 26,70 | 26,36 | 26,56 | 0,15% | 116.171,00 |
| 17.07.2024 | 26,54 | 26,60 | 26,36 | 26,52 | 0,15% | 86.032,00 |
| 16.07.2024 | 26,46 | 26,70 | 26,28 | 26,48 | 0,00% | 172.176,00 |
| 15.07.2024 | 26,76 | 26,82 | 26,46 | 26,48 | -1,05% | 240.095,00 |
| 12.07.2024 | 26,64 | 26,88 | 26,48 | 26,76 | 0,45% | 201.710,00 |
| 11.07.2024 | 26,04 | 26,64 | 25,86 | 26,64 | 2,62% | 257.532,00 |
| 10.07.2024 | 25,72 | 26,08 | 25,70 | 25,96 | 1,33% | 142.318,00 |
| 09.07.2024 | 25,46 | 25,82 | 25,46 | 25,62 | 0,63% | 144.349,00 |
| 08.07.2024 | 25,66 | 25,86 | 25,40 | 25,46 | -1,09% | 160.873,00 |
| 05.07.2024 | 25,80 | 25,96 | 25,56 | 25,74 | 0,23% | 110.660,00 |
| 04.07.2024 | 25,72 | 25,82 | 25,56 | 25,68 | 0,16% | 94.265,00 |
| 03.07.2024 | 25,58 | 25,70 | 25,44 | 25,64 | 0,71% | 195.658,00 |
| 02.07.2024 | 25,28 | 25,68 | 25,18 | 25,46 | 0,39% | 209.343,00 |
| 01.07.2024 | 25,80 | 25,92 | 25,36 | 25,36 | 0,24% | 146.810,00 |
| 28.06.2024 | 25,36 | 25,40 | 25,14 | 25,30 | -0,24% | 273.875,00 |
| 27.06.2024 | 25,04 | 25,38 | 24,98 | 25,36 | 1,28% | 184.247,00 |
| 26.06.2024 | 25,32 | 25,34 | 24,82 | 25,04 | -0,71% | 153.538,00 |
| 25.06.2024 | 25,60 | 25,62 | 25,10 | 25,22 | -1,33% | 208.690,00 |
| 24.06.2024 | 25,20 | 25,56 | 25,18 | 25,56 | 1,19% | 142.459,00 |
| 21.06.2024 | 25,50 | 25,54 | 25,22 | 25,26 | -1,10% | 584.387,00 |
| 20.06.2024 | 25,20 | 25,62 | 25,20 | 25,54 | 1,59% | 344.722,00 |
| 19.06.2024 | 25,52 | 25,66 | 25,10 | 25,14 | -1,49% | 196.797,00 |
| 18.06.2024 | 25,54 | 25,70 | 25,38 | 25,52 | 0,71% | 189.810,00 |
| 17.06.2024 | 25,38 | 25,68 | 25,30 | 25,34 | 0,16% | 176.599,00 |
| 14.06.2024 | 25,74 | 25,74 | 25,24 | 25,30 | -1,79% | 243.756,00 |
| 13.06.2024 | 26,00 | 26,22 | 25,64 | 25,76 | -1,30% | 207.025,00 |
| 12.06.2024 | 25,46 | 26,12 | 25,36 | 26,10 | 2,51% | 222.525,00 |
| 11.06.2024 | 26,18 | 26,26 | 25,44 | 25,46 | -2,68% | 263.366,00 |
| 10.06.2024 | 25,70 | 26,28 | 25,70 | 26,16 | 0,62% | 219.052,00 |
| 07.06.2024 | 26,56 | 26,74 | 25,98 | 26,00 | -2,48% | 296.124,00 |
| 06.06.2024 | 26,68 | 27,00 | 26,56 | 26,66 | -0,45% | 118.833,00 |
| 05.06.2024 | 27,00 | 27,06 | 26,64 | 26,78 | 0,07% | 328.329,00 |
| 04.06.2024 | 26,90 | 26,92 | 26,58 | 26,76 | -0,82% | 401.104,00 |
| 03.06.2024 | 26,96 | 27,00 | 26,50 | 26,98 | 0,82% | 222.615,00 |
| 31.05.2024 | 26,84 | 26,94 | 26,68 | 26,76 | -0,37% | 2.367.088,00 |
| 30.05.2024 | 26,26 | 26,86 | 26,26 | 26,86 | 2,36% | 148.976,00 |
| 29.05.2024 | 26,78 | 26,78 | 26,10 | 26,24 | -2,16% | 305.549,00 |
| 28.05.2024 | 26,76 | 27,02 | 26,74 | 26,82 | 0,75% | 205.633,00 |
| 27.05.2024 | 26,82 | 26,94 | 26,62 | 26,62 | -0,52% | 287.619,00 |
| 24.05.2024 | 26,98 | 27,06 | 26,70 | 26,76 | -1,47% | 170.296,00 |
| 23.05.2024 | 27,64 | 27,68 | 27,06 | 27,16 | -1,81% | 301.092,00 |
| 22.05.2024 | 27,94 | 27,94 | 27,20 | 27,66 | 1,10% | 375.395,00 |
| 21.05.2024 | 27,18 | 27,46 | 27,08 | 27,36 | 0,29% | 194.858,00 |
| 20.05.2024 | 27,50 | 27,50 | 27,12 | 27,28 | -0,80% | 87.006,00 |
| 17.05.2024 | 27,34 | 27,80 | 27,34 | 27,50 | -0,43% | 279.266,00 |
| 16.05.2024 | 27,42 | 27,62 | 27,28 | 27,62 | 0,80% | 232.647,00 |
| 15.05.2024 | 26,40 | 27,48 | 26,40 | 27,40 | 4,26% | 287.643,00 |
| 14.05.2024 | 25,98 | 26,38 | 25,92 | 26,28 | 1,47% | 254.416,00 |
| 13.05.2024 | 25,90 | 26,14 | 25,76 | 25,90 | 0,23% | 238.070,00 |
| 10.05.2024 | 26,12 | 26,20 | 25,84 | 25,84 | -0,54% | 175.096,00 |
| 09.05.2024 | 25,96 | 26,18 | 25,84 | 25,98 | -0,23% | 133.069,00 |
| 08.05.2024 | 26,30 | 26,34 | 25,82 | 26,04 | -0,99% | 221.570,00 |
| 07.05.2024 | 26,04 | 26,44 | 26,00 | 26,30 | 1,62% | 255.983,00 |
| 06.05.2024 | 26,04 | 26,08 | 25,76 | 25,88 | -0,08% | 172.030,00 |
| 03.05.2024 | 25,80 | 26,42 | 25,70 | 25,90 | 0,70% | 239.332,00 |
| 02.05.2024 | 24,86 | 25,72 | 24,86 | 25,72 | 3,13% | 467.900,00 |
| 30.04.2024 | 25,02 | 25,20 | 24,94 | 24,94 | -0,48% | 282.557,00 |
| 29.04.2024 | 24,82 | 25,26 | 24,82 | 25,06 | 1,21% | 181.143,00 |