18,995€
0,72%
Echtzeit-Aktienkurs WAREHOUSES DE PAUW N.V.
Bid:
Ask:
Aktienkurse zur WAREHOUSES DE PAUW N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,76 | 19,04 | 18,66 | 19,04 | 0,95% | 913.271,00 |
| 19.12.2024 | 18,99 | 19,17 | 18,76 | 18,86 | -1,87% | 590.350,00 |
| 18.12.2024 | 19,19 | 19,36 | 19,16 | 19,22 | -0,21% | 411.083,00 |
| 17.12.2024 | 19,16 | 19,38 | 19,12 | 19,26 | -0,10% | 530.175,00 |
| 16.12.2024 | 19,50 | 19,55 | 19,08 | 19,28 | -1,33% | 564.805,00 |
| 13.12.2024 | 19,67 | 19,76 | 19,54 | 19,54 | -0,91% | 446.699,00 |
| 12.12.2024 | 19,68 | 19,84 | 19,54 | 19,72 | -0,20% | 317.674,00 |
| 11.12.2024 | 20,18 | 20,18 | 19,72 | 19,76 | -2,08% | 321.820,00 |
| 10.12.2024 | 19,83 | 20,22 | 19,83 | 20,18 | 1,41% | 363.451,00 |
| 09.12.2024 | 20,40 | 20,40 | 19,81 | 19,90 | -1,58% | 489.206,00 |
| 06.12.2024 | 19,99 | 20,24 | 19,99 | 20,22 | 0,90% | - |
| 05.12.2024 | 20,62 | 20,62 | 20,04 | 20,04 | -2,81% | - |
| 04.12.2024 | 20,64 | 20,76 | 20,62 | 20,62 | -0,39% | - |
| 03.12.2024 | 20,96 | 20,96 | 20,68 | 20,70 | -1,05% | - |
| 02.12.2024 | 20,44 | 20,94 | 20,44 | 20,92 | 0,00% | - |
| 29.11.2024 | 21,32 | 21,32 | 20,82 | 20,92 | 1,36% | 432.279,00 |
| 28.11.2024 | 20,70 | 20,72 | 20,58 | 20,64 | -0,19% | 163.726,00 |
| 27.11.2024 | 20,50 | 20,78 | 20,42 | 20,68 | 0,58% | 431.379,00 |
| 26.11.2024 | 20,90 | 20,90 | 20,48 | 20,56 | -2,10% | 318.109,00 |
| 25.11.2024 | 21,06 | 21,34 | 20,82 | 21,00 | 1,35% | 1.329.667,00 |
| 22.11.2024 | 20,16 | 20,72 | 20,16 | 20,72 | 2,73% | 340.370,00 |
| 21.11.2024 | 20,23 | 20,31 | 20,02 | 20,17 | -0,54% | - |
| 20.11.2024 | 20,72 | 20,76 | 20,28 | 20,28 | -1,07% | 299.760,00 |
| 19.11.2024 | 20,60 | 20,72 | 20,22 | 20,50 | 0,49% | 240.621,00 |
| 18.11.2024 | 20,56 | 20,60 | 20,24 | 20,40 | -1,07% | 248.184,00 |
| 15.11.2024 | 20,56 | 20,82 | 20,56 | 20,62 | -0,39% | 219.611,00 |
| 14.11.2024 | 20,54 | 20,84 | 20,52 | 20,70 | 0,98% | 293.161,00 |
| 13.11.2024 | 20,50 | 20,84 | 20,44 | 20,50 | -0,87% | 325.202,00 |
| 12.11.2024 | 20,80 | 20,92 | 20,64 | 20,68 | -1,62% | 293.291,00 |
| 11.11.2024 | 21,32 | 21,36 | 21,00 | 21,02 | -0,85% | 294.408,00 |
| 08.11.2024 | 21,00 | 21,28 | 21,00 | 21,20 | 1,05% | 218.012,00 |
| 07.11.2024 | 20,70 | 21,24 | 20,70 | 20,98 | 1,84% | 224.494,00 |
| 06.11.2024 | 21,46 | 21,72 | 20,60 | 20,60 | -3,92% | 398.577,00 |
| 05.11.2024 | 21,44 | 21,64 | 21,40 | 21,44 | -0,28% | 232.077,00 |
| 04.11.2024 | 21,74 | 21,86 | 21,50 | 21,50 | -1,56% | 200.165,00 |
| 01.11.2024 | 21,80 | 21,98 | 21,78 | 21,84 | 0,09% | 288.716,00 |
| 31.10.2024 | 21,98 | 22,24 | 21,68 | 21,82 | -1,45% | 403.419,00 |
| 30.10.2024 | 22,20 | 22,62 | 22,08 | 22,14 | 0,09% | 314.132,00 |
| 29.10.2024 | 22,50 | 22,52 | 22,08 | 22,12 | -0,72% | 344.079,00 |
| 28.10.2024 | 22,36 | 22,46 | 22,28 | 22,28 | -0,18% | 261.516,00 |
| 25.10.2024 | 22,34 | 22,40 | 22,14 | 22,32 | -0,18% | 229.782,00 |
| 24.10.2024 | 22,36 | 22,48 | 22,22 | 22,36 | 0,72% | 416.752,00 |
| 23.10.2024 | 21,48 | 22,24 | 21,40 | 22,20 | 2,30% | 402.901,00 |
| 22.10.2024 | 21,48 | 22,04 | 21,48 | 21,70 | 0,46% | 316.089,00 |
| 21.10.2024 | 22,40 | 22,50 | 21,60 | 21,60 | -3,31% | 386.461,00 |
| 18.10.2024 | 23,20 | 23,40 | 22,28 | 22,34 | -5,02% | 496.051,00 |
| 17.10.2024 | 23,50 | 23,66 | 23,36 | 23,52 | 0,17% | 298.629,00 |
| 16.10.2024 | 23,54 | 23,66 | 23,44 | 23,48 | -0,34% | 226.606,00 |
| 15.10.2024 | 23,49 | 23,77 | 23,17 | 23,56 | 0,51% | - |
| 14.10.2024 | 23,42 | 23,48 | 23,22 | 23,44 | 0,00% | 124.540,00 |
| 11.10.2024 | 23,08 | 23,64 | 23,08 | 23,44 | 1,56% | 197.585,00 |
| 10.10.2024 | 23,22 | 23,34 | 22,92 | 23,08 | -0,86% | 231.471,00 |
| 09.10.2024 | 23,24 | 23,52 | 23,24 | 23,28 | 0,26% | 153.755,00 |
| 08.10.2024 | 23,36 | 23,38 | 23,14 | 23,22 | -0,68% | 324.465,00 |
| 07.10.2024 | 23,80 | 23,86 | 23,38 | 23,38 | -1,76% | 255.841,00 |
| 04.10.2024 | 24,06 | 24,24 | 23,80 | 23,80 | -0,75% | 158.968,00 |
| 03.10.2024 | 24,40 | 24,40 | 23,98 | 23,98 | -1,72% | 193.751,00 |
| 02.10.2024 | 24,48 | 24,52 | 24,06 | 24,40 | -0,41% | 335.164,00 |
| 01.10.2024 | 23,98 | 24,60 | 23,98 | 24,50 | 2,34% | 369.713,00 |
| 30.09.2024 | 24,26 | 24,28 | 23,86 | 23,94 | -1,72% | 540.197,00 |
| 27.09.2024 | 24,30 | 24,40 | 24,12 | 24,36 | 0,25% | 301.199,00 |
| 26.09.2024 | 24,42 | 24,50 | 24,16 | 24,30 | 0,50% | 234.481,00 |
| 25.09.2024 | 24,32 | 24,40 | 24,12 | 24,18 | -0,90% | 242.121,00 |
| 24.09.2024 | 24,74 | 24,80 | 24,16 | 24,40 | -0,73% | 215.721,00 |
| 23.09.2024 | 24,28 | 24,60 | 24,24 | 24,58 | 1,91% | 290.067,00 |
| 20.09.2024 | 24,40 | 24,60 | 24,12 | 24,12 | -1,15% | 948.433,00 |
| 19.09.2024 | 24,28 | 24,58 | 24,18 | 24,40 | 1,24% | 255.325,00 |
| 18.09.2024 | 24,20 | 24,30 | 24,04 | 24,10 | -0,82% | 167.132,00 |
| 17.09.2024 | 24,82 | 24,84 | 24,30 | 24,30 | -1,78% | 355.810,00 |
| 16.09.2024 | 25,12 | 25,36 | 24,74 | 24,74 | -1,59% | 149.055,00 |
| 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 |