23,360€
0,26%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 22,87 | 23,37 | 22,83 | 23,35 | 0,21% | - |
| 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 |
| 23.02.2026 | 25,66 | 25,78 | 25,44 | 25,68 | 0,16% | 294.230,00 |
| 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 |