20,850€
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,74 | 20,96 | 20,68 | 20,82 | 0,58% | 196.591,00 |
| 08.05.2025 | 20,94 | 21,12 | 20,70 | 20,70 | -1,43% | 306.435,00 |
| 07.05.2025 | 21,32 | 21,36 | 20,72 | 21,00 | -1,22% | 593.573,00 |
| 06.05.2025 | 21,58 | 21,58 | 21,12 | 21,26 | -1,48% | 329.281,00 |
| 05.05.2025 | 21,30 | 21,58 | 21,26 | 21,58 | 1,51% | 193.260,00 |
| 02.05.2025 | 21,48 | 21,48 | 20,96 | 21,26 | -5,43% | 320.494,00 |
| 30.04.2025 | 22,32 | 22,48 | 21,96 | 22,48 | 1,35% | 465.059,00 |
| 29.04.2025 | 22,26 | 22,42 | 22,06 | 22,18 | 0,00% | 487.508,00 |
| 28.04.2025 | 22,10 | 22,32 | 21,88 | 22,18 | 1,00% | 437.964,00 |
| 25.04.2025 | 22,36 | 22,40 | 21,84 | 21,96 | -0,45% | 246.845,00 |
| 24.04.2025 | 22,00 | 22,26 | 21,84 | 22,06 | 0,64% | 253.890,00 |
| 23.04.2025 | 22,26 | 22,42 | 21,92 | 21,92 | -1,17% | 298.436,00 |
| 22.04.2025 | 22,26 | 22,52 | 22,04 | 22,18 | 0,00% | 315.878,00 |
| 17.04.2025 | 21,70 | 22,18 | 21,60 | 22,18 | 2,31% | 398.940,00 |
| 16.04.2025 | 21,60 | 21,74 | 21,48 | 21,68 | 0,37% | 333.496,00 |
| 15.04.2025 | 20,74 | 21,60 | 20,70 | 21,60 | 4,85% | 425.819,00 |
| 14.04.2025 | 20,48 | 20,64 | 20,24 | 20,60 | 2,59% | 285.677,00 |
| 11.04.2025 | 20,06 | 20,32 | 19,72 | 20,08 | 0,20% | 919.807,00 |
| 10.04.2025 | 20,48 | 20,68 | 20,04 | 20,04 | 4,92% | 632.382,00 |
| 09.04.2025 | 19,07 | 19,22 | 18,49 | 19,10 | -2,60% | 731.031,00 |
| 08.04.2025 | 19,91 | 19,91 | 19,48 | 19,61 | 0,56% | 360.120,00 |
| 07.04.2025 | 19,98 | 20,30 | 19,16 | 19,50 | -5,06% | 900.315,00 |
| 04.04.2025 | 21,00 | 21,40 | 20,42 | 20,54 | -4,47% | 568.348,00 |
| 03.04.2025 | 21,38 | 22,22 | 21,18 | 21,50 | -0,28% | 362.204,00 |
| 02.04.2025 | 21,68 | 21,76 | 21,40 | 21,56 | -1,37% | 181.508,00 |
| 01.04.2025 | 21,94 | 22,12 | 21,72 | 21,86 | -0,27% | 611.372,00 |
| 31.03.2025 | 22,16 | 22,16 | 21,74 | 21,92 | -0,54% | 439.443,00 |
| 28.03.2025 | 21,56 | 22,04 | 21,56 | 22,04 | 2,32% | 290.701,00 |
| 27.03.2025 | 21,72 | 21,90 | 21,54 | 21,54 | -1,19% | 511.408,00 |
| 26.03.2025 | 21,68 | 21,82 | 21,46 | 21,80 | 0,18% | 275.598,00 |
| 25.03.2025 | 21,54 | 21,98 | 21,54 | 21,76 | 0,93% | 317.006,00 |
| 24.03.2025 | 21,88 | 21,92 | 21,34 | 21,56 | -1,19% | 260.250,00 |
| 21.03.2025 | 21,80 | 21,90 | 21,74 | 21,82 | -0,46% | 680.072,00 |
| 20.03.2025 | 21,96 | 22,04 | 21,74 | 21,92 | 0,74% | 389.039,00 |
| 19.03.2025 | 22,00 | 22,06 | 21,64 | 21,76 | -1,00% | 329.269,00 |
| 18.03.2025 | 22,14 | 22,14 | 21,90 | 21,98 | -0,27% | 296.734,00 |
| 17.03.2025 | 21,96 | 22,08 | 21,82 | 22,04 | 0,55% | 237.885,00 |
| 14.03.2025 | 21,56 | 22,10 | 21,52 | 21,92 | 1,48% | 417.717,00 |
| 13.03.2025 | 21,64 | 21,88 | 21,60 | 21,60 | -0,46% | 329.252,00 |
| 12.03.2025 | 21,30 | 21,88 | 21,28 | 21,70 | 1,97% | 522.247,00 |
| 11.03.2025 | 21,54 | 21,94 | 21,24 | 21,28 | -0,56% | 546.887,00 |
| 10.03.2025 | 20,94 | 21,60 | 20,94 | 21,40 | 2,00% | 632.541,00 |
| 07.03.2025 | 19,99 | 21,04 | 19,99 | 20,98 | 5,16% | 823.475,00 |
| 06.03.2025 | 19,80 | 20,04 | 19,31 | 19,95 | -0,05% | 657.142,00 |
| 05.03.2025 | 20,36 | 20,58 | 19,95 | 19,96 | -3,95% | 505.697,00 |
| 04.03.2025 | 20,84 | 21,02 | 20,70 | 20,78 | -0,86% | 354.565,00 |
| 03.03.2025 | 20,80 | 21,08 | 20,68 | 20,96 | 0,00% | 582.960,00 |
| 28.02.2025 | 20,52 | 21,16 | 20,26 | 20,96 | 0,96% | 13.320.750,00 |
| 27.02.2025 | 20,66 | 20,80 | 20,54 | 20,76 | 0,00% | 560.369,00 |
| 26.02.2025 | 21,04 | 21,20 | 20,62 | 20,76 | -1,80% | 673.873,00 |
| 25.02.2025 | 21,08 | 21,36 | 21,06 | 21,14 | 0,09% | 330.782,00 |
| 24.02.2025 | 21,06 | 21,16 | 20,86 | 21,12 | 0,76% | 481.091,00 |
| 21.02.2025 | 21,04 | 21,14 | 20,64 | 20,96 | -1,23% | 463.189,00 |
| 20.02.2025 | 20,86 | 21,22 | 20,86 | 21,22 | 1,92% | 360.798,00 |
| 19.02.2025 | 21,08 | 21,22 | 20,78 | 20,82 | -1,98% | 396.012,00 |
| 18.02.2025 | 21,14 | 21,34 | 21,08 | 21,24 | 0,19% | 278.763,00 |
| 17.02.2025 | 21,18 | 21,36 | 21,00 | 21,20 | -1,49% | 471.893,00 |
| 14.02.2025 | 21,40 | 21,70 | 21,26 | 21,52 | 0,37% | 498.233,00 |
| 13.02.2025 | 21,22 | 21,54 | 21,18 | 21,44 | 2,19% | 614.392,00 |
| 12.02.2025 | 20,56 | 21,32 | 20,50 | 20,98 | 2,24% | 943.272,00 |
| 11.02.2025 | 20,40 | 20,52 | 20,28 | 20,52 | 0,20% | 731.064,00 |
| 10.02.2025 | 20,52 | 20,56 | 20,28 | 20,48 | 1,99% | 318.247,00 |
| 07.02.2025 | 20,40 | 20,60 | 19,93 | 20,08 | -1,38% | 304.829,00 |
| 06.02.2025 | 20,40 | 20,70 | 20,26 | 20,36 | -0,49% | 289.492,00 |
| 05.02.2025 | 20,32 | 20,62 | 20,22 | 20,46 | 0,99% | 456.749,00 |
| 04.02.2025 | 20,20 | 20,44 | 20,06 | 20,26 | -0,39% | 949.366,00 |
| 03.02.2025 | 20,50 | 20,54 | 19,98 | 20,34 | -2,21% | 409.090,00 |
| 31.01.2025 | 20,50 | 20,92 | 20,48 | 20,80 | 0,58% | 721.173,00 |
| 30.01.2025 | 20,74 | 20,90 | 19,92 | 20,68 | 1,17% | 526.418,00 |
| 29.01.2025 | 20,62 | 20,68 | 20,42 | 20,44 | -1,26% | 687.825,00 |
| 28.01.2025 | 20,36 | 20,92 | 20,18 | 20,70 | 1,87% | 720.716,00 |
| 27.01.2025 | 19,80 | 20,40 | 19,77 | 20,32 | 2,94% | 515.400,00 |
| 24.01.2025 | 19,80 | 20,02 | 19,68 | 19,74 | 0,30% | 436.519,00 |
| 23.01.2025 | 19,58 | 19,71 | 19,45 | 19,68 | 0,46% | 454.109,00 |
| 22.01.2025 | 19,68 | 19,76 | 19,48 | 19,59 | 0,93% | 474.856,00 |
| 21.01.2025 | 19,22 | 19,41 | 19,15 | 19,41 | 0,78% | 440.081,00 |
| 20.01.2025 | 19,64 | 19,72 | 19,21 | 19,26 | -1,58% | 347.229,00 |
| 17.01.2025 | 19,42 | 19,61 | 19,32 | 19,57 | 1,40% | 384.764,00 |
| 16.01.2025 | 19,21 | 19,30 | 18,94 | 19,30 | 0,47% | 399.499,00 |
| 15.01.2025 | 18,86 | 19,34 | 18,76 | 19,21 | 2,89% | 396.965,00 |
| 14.01.2025 | 18,77 | 18,80 | 18,58 | 18,67 | 1,19% | 303.321,00 |
| 13.01.2025 | 18,40 | 18,64 | 18,34 | 18,45 | 0,49% | 332.388,00 |
| 10.01.2025 | 18,32 | 18,60 | 18,24 | 18,36 | 0,38% | 332.002,00 |
| 09.01.2025 | 18,35 | 18,43 | 18,18 | 18,29 | -0,44% | 280.220,00 |
| 08.01.2025 | 18,52 | 18,54 | 18,24 | 18,37 | -1,02% | 579.808,00 |
| 07.01.2025 | 18,75 | 19,05 | 18,48 | 18,56 | 1,75% | 290.213,00 |
| 06.01.2025 | 18,88 | 18,88 | 18,09 | 18,24 | -2,67% | 485.539,00 |
| 03.01.2025 | 19,05 | 19,06 | 18,59 | 18,74 | -1,26% | 298.742,00 |
| 02.01.2025 | 19,15 | 19,21 | 18,94 | 18,98 | -0,11% | 260.642,00 |
| 31.12.2024 | 18,88 | 19,08 | 18,84 | 19,00 | 0,64% | 211.761,00 |
| 30.12.2024 | 18,93 | 19,01 | 18,81 | 18,88 | -0,84% | 242.671,00 |
| 27.12.2024 | 18,96 | 19,05 | 18,90 | 19,04 | 0,90% | 210.066,00 |
| 24.12.2024 | 18,82 | 18,97 | 18,82 | 18,87 | 0,37% | 175.173,00 |
| 23.12.2024 | 19,02 | 19,05 | 18,80 | 18,80 | -1,26% | 424.084,00 |
| 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 |