21,940€
0,37%
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 |
|---|---|---|---|---|---|---|
| 16.07.2026 | 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 |
| 30.04.2026 | 21,96 | 22,50 | 21,84 | 22,40 | -3,45% | 856.388,00 |
| 29.04.2026 | 23,78 | 23,82 | 23,14 | 23,20 | -2,77% | 463.845,00 |
| 28.04.2026 | 23,80 | 23,86 | 23,44 | 23,86 | -0,17% | 1.040.502,00 |
| 27.04.2026 | 23,72 | 23,98 | 23,60 | 23,90 | 0,67% | 546.538,00 |
| 24.04.2026 | 23,70 | 24,10 | 23,56 | 23,74 | -0,67% | 595.830,00 |
| 23.04.2026 | 23,84 | 24,00 | 23,76 | 23,90 | -0,08% | 398.142,00 |
| 22.04.2026 | 23,90 | 24,26 | 23,88 | 23,92 | 0,17% | 418.224,00 |
| 21.04.2026 | 24,16 | 24,30 | 23,88 | 23,88 | -1,08% | 333.323,00 |
| 20.04.2026 | 24,54 | 24,66 | 24,14 | 24,14 | -2,27% | 411.314,00 |
| 17.04.2026 | 24,34 | 24,90 | 24,28 | 24,70 | 1,65% | 476.275,00 |
| 16.04.2026 | 24,30 | 24,58 | 24,28 | 24,30 | 0,33% | 312.082,00 |
| 15.04.2026 | 24,14 | 24,30 | 24,14 | 24,22 | 0,58% | 324.163,00 |
| 14.04.2026 | 23,92 | 24,16 | 23,88 | 24,08 | 1,18% | 289.537,00 |
| 13.04.2026 | 23,90 | 24,00 | 23,70 | 23,80 | -1,00% | 309.730,00 |
| 10.04.2026 | 24,22 | 24,24 | 24,02 | 24,04 | -0,66% | 262.256,00 |
| 09.04.2026 | 24,00 | 24,20 | 23,84 | 24,20 | 0,50% | 310.708,00 |
| 08.04.2026 | 24,50 | 24,54 | 24,08 | 24,08 | 3,53% | 482.774,00 |
| 07.04.2026 | 23,50 | 23,70 | 23,16 | 23,26 | -0,94% | 396.708,00 |
| 02.04.2026 | 22,98 | 23,60 | 22,84 | 23,48 | 0,77% | 331.638,00 |
| 01.04.2026 | 23,00 | 23,30 | 22,98 | 23,30 | 4,39% | 435.774,00 |
| 31.03.2026 | 22,22 | 22,56 | 22,22 | 22,32 | 0,18% | 410.516,00 |
| 30.03.2026 | 22,12 | 22,34 | 21,96 | 22,28 | 0,63% | 391.836,00 |
| 27.03.2026 | 22,26 | 22,26 | 21,82 | 22,14 | -0,63% | 400.900,00 |
| 26.03.2026 | 22,24 | 22,28 | 22,00 | 22,28 | -0,71% | 410.658,00 |
| 25.03.2026 | 22,66 | 22,78 | 22,30 | 22,44 | 0,54% | 473.789,00 |
| 24.03.2026 | 22,30 | 22,60 | 22,16 | 22,32 | 0,00% | 370.894,00 |
| 23.03.2026 | 21,86 | 22,74 | 21,44 | 22,32 | -0,36% | 756.588,00 |
| 20.03.2026 | 23,18 | 23,36 | 22,40 | 22,40 | -2,69% | 826.581,00 |
| 19.03.2026 | 23,44 | 23,44 | 23,02 | 23,02 | -2,54% | 519.235,00 |
| 18.03.2026 | 23,88 | 23,98 | 23,44 | 23,62 | -0,84% | 334.647,00 |
| 17.03.2026 | 23,60 | 24,04 | 23,60 | 23,82 | 0,76% | 290.944,00 |
| 16.03.2026 | 23,16 | 23,90 | 23,12 | 23,64 | 2,78% | 289.057,00 |
| 13.03.2026 | 23,20 | 23,50 | 23,00 | 23,00 | -1,03% | 397.829,00 |
| 12.03.2026 | 23,30 | 23,44 | 23,06 | 23,24 | -0,85% | 394.879,00 |
| 11.03.2026 | 23,58 | 23,64 | 23,26 | 23,44 | -1,35% | 340.673,00 |
| 10.03.2026 | 23,60 | 23,92 | 23,60 | 23,76 | 2,06% | 358.959,00 |
| 09.03.2026 | 23,50 | 23,50 | 22,94 | 23,28 | -3,24% | 462.099,00 |
| 06.03.2026 | 24,52 | 24,72 | 23,92 | 24,06 | -1,88% | 406.876,00 |
| 05.03.2026 | 24,72 | 25,02 | 24,44 | 24,52 | -1,05% | 505.635,00 |
| 04.03.2026 | 24,66 | 25,12 | 24,58 | 24,78 | 0,00% | 506.557,00 |
| 03.03.2026 | 25,24 | 25,26 | 24,60 | 24,78 | -2,82% | 400.136,00 |
| 02.03.2026 | 25,50 | 25,70 | 25,22 | 25,50 | -2,07% | 368.208,00 |
| 27.02.2026 | 25,78 | 26,18 | 25,72 | 26,04 | 1,24% | 629.742,00 |
| 26.02.2026 | 25,60 | 25,94 | 25,52 | 25,72 | 0,47% | 284.446,00 |
| 25.02.2026 | 25,78 | 25,80 | 25,50 | 25,60 | -0,23% | 320.954,00 |
| 24.02.2026 | 25,68 | 25,96 | 25,56 | 25,66 | -0,08% | 367.198,00 |