20,660€
-1,99%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21,00 | 21,06 | 20,66 | 20,66 | -1,99% | 1.623.447,00 |
| 17.09.2026 | 21,08 | 21,22 | 20,98 | 21,08 | 0,57% | 504.628,00 |
| 16.09.2026 | 20,84 | 21,06 | 20,82 | 20,96 | 0,87% | 400.631,00 |
| 15.09.2026 | 20,94 | 20,96 | 20,68 | 20,78 | -0,95% | 451.498,00 |
| 14.09.2026 | 21,00 | 21,10 | 20,94 | 20,98 | 0,00% | 213.227,00 |
| 11.09.2026 | 20,88 | 21,10 | 20,82 | 20,98 | 0,58% | 294.023,00 |
| 10.09.2026 | 21,14 | 21,22 | 20,86 | 20,86 | -1,51% | 400.925,00 |
| 09.09.2026 | 21,30 | 21,52 | 21,10 | 21,18 | -1,12% | 372.226,00 |
| 08.09.2026 | 21,22 | 21,52 | 21,20 | 21,42 | 0,75% | 276.367,00 |
| 07.09.2026 | 21,48 | 21,66 | 21,26 | 21,26 | -1,76% | 215.908,00 |
| 04.09.2026 | 21,66 | 21,72 | 21,48 | 21,64 | -0,09% | 279.478,00 |
| 03.09.2026 | 21,28 | 21,66 | 21,28 | 21,66 | 2,17% | 580.768,00 |
| 02.09.2026 | 21,30 | 21,62 | 21,20 | 21,20 | -0,84% | 1.486.488,00 |
| 01.09.2026 | 21,54 | 21,54 | 21,04 | 21,38 | 1,81% | 537.377,00 |
| 31.08.2026 | 21,30 | 21,36 | 21,00 | 21,00 | -1,59% | 456.023,00 |
| 28.08.2026 | 21,28 | 21,46 | 21,28 | 21,34 | 0,38% | 316.405,00 |
| 27.08.2026 | 21,46 | 21,70 | 21,20 | 21,26 | -0,84% | 416.547,00 |
| 26.08.2026 | 21,60 | 21,66 | 21,42 | 21,44 | -0,46% | 226.108,00 |
| 25.08.2026 | 21,58 | 21,60 | 21,46 | 21,54 | 0,00% | 218.467,00 |
| 24.08.2026 | 21,34 | 21,60 | 21,30 | 21,54 | 1,32% | 306.318,00 |
| 21.08.2026 | 21,10 | 21,38 | 21,08 | 21,26 | 0,76% | 327.334,00 |
| 20.08.2026 | 20,94 | 21,14 | 20,94 | 21,10 | 0,76% | 302.979,00 |
| 19.08.2026 | 20,82 | 21,03 | 20,72 | 20,94 | 0,10% | 331.854,00 |
| 18.08.2026 | 20,92 | 21,00 | 20,84 | 20,92 | -0,10% | 523.518,00 |
| 17.08.2026 | 21,14 | 21,22 | 20,92 | 20,94 | -1,51% | 295.221,00 |
| 14.08.2026 | 21,36 | 21,40 | 21,18 | 21,26 | -0,19% | 288.773,00 |
| 13.08.2026 | 21,40 | 21,46 | 21,20 | 21,30 | -0,37% | 310.562,00 |
| 12.08.2026 | 21,40 | 21,44 | 21,26 | 21,38 | -0,19% | 361.854,00 |
| 11.08.2026 | 21,42 | 21,48 | 21,28 | 21,42 | -0,46% | 308.887,00 |
| 10.08.2026 | 21,58 | 21,64 | 21,44 | 21,52 | -0,65% | 256.802,00 |
| 07.08.2026 | 21,86 | 21,86 | 21,52 | 21,66 | -0,73% | 305.513,00 |
| 06.08.2026 | 21,88 | 21,99 | 21,78 | 21,82 | -0,46% | 268.267,00 |
| 05.08.2026 | 22,12 | 22,12 | 21,74 | 21,92 | -1,26% | 416.677,00 |
| 04.08.2026 | 22,10 | 22,36 | 22,06 | 22,20 | 0,45% | 326.466,00 |
| 03.08.2026 | 22,34 | 22,50 | 21,84 | 22,10 | -0,99% | 370.536,00 |
| 31.07.2026 | 22,26 | 22,50 | 22,10 | 22,32 | -0,18% | 480.259,00 |
| 30.07.2026 | 22,50 | 22,72 | 22,20 | 22,36 | -1,06% | 321.507,00 |
| 29.07.2026 | 22,98 | 22,98 | 22,50 | 22,60 | -1,40% | 381.326,00 |
| 28.07.2026 | 22,78 | 22,92 | 22,58 | 22,92 | 1,24% | 318.261,00 |
| 27.07.2026 | 22,20 | 22,66 | 22,10 | 22,64 | 2,26% | 581.392,00 |
| 24.07.2026 | 23,18 | 23,26 | 22,08 | 22,14 | -2,64% | 1.351.135,00 |
| 23.07.2026 | 22,52 | 22,94 | 22,47 | 22,74 | 1,52% | 553.099,00 |
| 22.07.2026 | 22,16 | 22,94 | 21,96 | 22,40 | 1,36% | 397.686,00 |
| 21.07.2026 | 22,38 | 22,38 | 22,02 | 22,10 | -1,34% | 416.449,00 |
| 20.07.2026 | 22,24 | 22,44 | 22,14 | 22,40 | 0,09% | 248.396,00 |
| 17.07.2026 | 22,04 | 22,54 | 22,00 | 22,38 | 1,63% | 405.177,00 |
| 16.07.2026 | 21,90 | 22,02 | 21,62 | 22,02 | 0,73% | 235.521,00 |
| 15.07.2026 | 21,76 | 21,94 | 21,54 | 21,86 | -0,27% | 303.738,00 |
| 14.07.2026 | 21,72 | 21,98 | 21,46 | 21,92 | 0,55% | 293.359,00 |
| 13.07.2026 | 21,78 | 21,96 | 21,70 | 21,80 | -0,09% | 236.375,00 |
| 10.07.2026 | 21,86 | 22,10 | 21,76 | 21,82 | 0,00% | 282.189,00 |
| 09.07.2026 | 21,84 | 21,96 | 21,72 | 21,82 | 0,37% | 369.949,00 |
| 08.07.2026 | 22,12 | 22,22 | 21,70 | 21,74 | -2,25% | 410.168,00 |
| 07.07.2026 | 22,04 | 22,28 | 21,94 | 22,24 | 1,00% | 292.181,00 |
| 06.07.2026 | 22,34 | 22,36 | 21,94 | 22,02 | -1,26% | 217.722,00 |
| 03.07.2026 | 22,34 | 22,44 | 22,22 | 22,30 | -0,54% | 215.910,00 |
| 02.07.2026 | 21,98 | 22,42 | 21,90 | 22,42 | 2,00% | 404.607,00 |
| 01.07.2026 | 22,10 | 22,12 | 21,72 | 21,98 | -0,36% | 446.019,00 |
| 30.06.2026 | 22,10 | 22,20 | 21,96 | 22,06 | -0,09% | 507.826,00 |
| 29.06.2026 | 22,56 | 22,56 | 22,08 | 22,08 | -0,09% | 323.694,00 |
| 26.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 25.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,09% | - |
| 24.06.2026 | 21,76 | 22,52 | 21,76 | 22,42 | 4,09% | 51,00 |
| 23.06.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -1,01% | - |
| 22.06.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -0,09% | - |
| 19.06.2026 | 21,70 | 21,80 | 21,60 | 21,78 | 0,18% | 1.499.094,00 |
| 18.06.2026 | 21,70 | 21,74 | 21,38 | 21,74 | -0,09% | 528.564,00 |
| 17.06.2026 | 22,00 | 22,10 | 21,72 | 21,76 | -1,09% | 539.829,00 |
| 16.06.2026 | 22,02 | 22,08 | 21,90 | 22,00 | 0,18% | 436.454,00 |
| 15.06.2026 | 22,54 | 22,68 | 21,96 | 21,96 | -0,90% | 342.457,00 |
| 12.06.2026 | 22,10 | 22,32 | 22,00 | 22,16 | 1,93% | 429.782,00 |
| 11.06.2026 | 21,78 | 21,92 | 21,52 | 21,74 | -0,37% | 357.426,00 |
| 10.06.2026 | 21,60 | 21,92 | 21,48 | 21,82 | 1,49% | 367.478,00 |
| 09.06.2026 | 21,26 | 21,54 | 21,18 | 21,50 | 0,94% | 381.919,00 |
| 08.06.2026 | 21,52 | 21,60 | 21,22 | 21,30 | -1,66% | 403.082,00 |
| 05.06.2026 | 21,50 | 21,68 | 21,40 | 21,66 | 0,93% | 369.606,00 |
| 04.06.2026 | 21,44 | 21,68 | 21,38 | 21,46 | 0,00% | 434.085,00 |
| 03.06.2026 | 21,68 | 21,72 | 21,46 | 21,46 | -1,38% | 289.543,00 |
| 02.06.2026 | 21,98 | 22,04 | 21,62 | 21,76 | -0,55% | 388.687,00 |
| 01.06.2026 | 22,12 | 22,28 | 21,80 | 21,88 | -1,62% | 314.450,00 |
| 29.05.2026 | 22,24 | 22,36 | 22,12 | 22,24 | 0,36% | 819.274,00 |
| 28.05.2026 | 22,14 | 22,34 | 22,10 | 22,16 | -0,36% | 250.151,00 |
| 27.05.2026 | 22,14 | 22,58 | 22,14 | 22,24 | 0,63% | 341.698,00 |
| 26.05.2026 | 22,08 | 22,26 | 22,06 | 22,10 | -0,27% | 480.465,00 |
| 25.05.2026 | 22,26 | 22,28 | 22,16 | 22,16 | 0,64% | 183.660,00 |
| 22.05.2026 | 22,50 | 22,52 | 22,02 | 22,02 | -2,05% | 472.754,00 |
| 21.05.2026 | 22,30 | 22,48 | 22,28 | 22,48 | 1,08% | 520.093,00 |
| 20.05.2026 | 21,96 | 22,40 | 21,88 | 22,24 | 1,28% | 380.974,00 |
| 19.05.2026 | 21,90 | 22,10 | 21,90 | 21,96 | 0,46% | 236.649,00 |
| 18.05.2026 | 21,60 | 21,86 | 21,44 | 21,86 | 0,55% | 368.155,00 |
| 15.05.2026 | 22,00 | 22,02 | 21,72 | 21,74 | -1,98% | 274.987,00 |
| 14.05.2026 | 22,18 | 22,24 | 21,98 | 22,18 | 1,00% | 233.335,00 |
| 13.05.2026 | 22,16 | 22,16 | 21,82 | 21,96 | -0,45% | 460.303,00 |
| 12.05.2026 | 22,26 | 22,40 | 22,06 | 22,06 | -1,34% | 359.651,00 |
| 11.05.2026 | 22,30 | 22,36 | 22,14 | 22,36 | 0,36% | 396.939,00 |
| 08.05.2026 | 22,26 | 22,46 | 22,16 | 22,28 | -0,62% | 325.006,00 |
| 07.05.2026 | 22,64 | 22,68 | 22,36 | 22,42 | -0,88% | 678.669,00 |
| 06.05.2026 | 22,32 | 22,88 | 22,24 | 22,62 | 2,26% | 390.939,00 |
| 05.05.2026 | 22,10 | 22,32 | 21,92 | 22,12 | 0,27% | 342.009,00 |
| 04.05.2026 | 22,48 | 22,52 | 22,06 | 22,06 | -1,52% | 444.869,00 |