21,220€
1,73%
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 |
|---|---|---|---|---|---|---|
| 16.12.2025 | 20,88 | 21,11 | 20,88 | 21,08 | 1,05% | - |
| 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 |
| 10.11.2025 | 22,20 | 22,28 | 22,08 | 22,20 | 0,45% | 248.124,00 |
| 07.11.2025 | 22,12 | 22,28 | 22,06 | 22,10 | 0,00% | 391.942,00 |
| 06.11.2025 | 21,90 | 22,10 | 21,84 | 22,10 | 0,96% | 266.586,00 |
| 05.11.2025 | 21,95 | 22,02 | 21,74 | 21,89 | -0,77% | - |
| 04.11.2025 | 21,88 | 22,16 | 21,76 | 22,06 | 0,27% | 340.972,00 |
| 03.11.2025 | 21,92 | 22,06 | 21,84 | 22,00 | -0,09% | 273.196,00 |
| 31.10.2025 | 22,48 | 22,52 | 22,02 | 22,02 | -1,96% | 370.670,00 |
| 30.10.2025 | 22,30 | 22,52 | 22,22 | 22,46 | 0,45% | 281.210,00 |
| 29.10.2025 | 22,34 | 22,64 | 22,14 | 22,36 | -0,18% | 289.886,00 |
| 28.10.2025 | 22,70 | 22,76 | 22,40 | 22,40 | -1,41% | 275.650,00 |
| 27.10.2025 | 22,92 | 22,92 | 22,72 | 22,72 | -1,05% | 1.046.957,00 |
| 24.10.2025 | 23,10 | 23,10 | 22,62 | 22,96 | -0,43% | 264.428,00 |
| 23.10.2025 | 23,12 | 23,14 | 22,74 | 23,06 | -0,26% | 318.022,00 |
| 22.10.2025 | 22,88 | 23,16 | 22,78 | 23,12 | 1,58% | 559.086,00 |
| 21.10.2025 | 22,42 | 22,80 | 22,40 | 22,76 | 1,61% | 424.806,00 |
| 20.10.2025 | 22,00 | 22,40 | 21,88 | 22,40 | 2,00% | 335.563,00 |
| 17.10.2025 | 22,18 | 22,24 | 21,68 | 21,96 | -0,27% | 643.334,00 |
| 16.10.2025 | 21,82 | 22,10 | 21,76 | 22,02 | 0,92% | 333.083,00 |
| 15.10.2025 | 21,96 | 21,96 | 21,62 | 21,82 | 0,09% | 278.276,00 |
| 14.10.2025 | 21,84 | 21,96 | 21,76 | 21,80 | 0,00% | 324.531,00 |
| 13.10.2025 | 21,46 | 21,94 | 21,36 | 21,80 | 1,96% | 281.967,00 |
| 10.10.2025 | 21,34 | 21,60 | 21,32 | 21,38 | 0,56% | 304.855,00 |
| 09.10.2025 | 21,16 | 21,36 | 21,16 | 21,26 | 0,19% | 273.208,00 |
| 08.10.2025 | 21,44 | 21,50 | 21,04 | 21,22 | -1,03% | 294.898,00 |
| 07.10.2025 | 21,52 | 21,62 | 21,42 | 21,44 | -0,56% | 302.766,00 |
| 06.10.2025 | 21,66 | 21,74 | 21,42 | 21,56 | -0,55% | 344.518,00 |
| 03.10.2025 | 21,34 | 21,68 | 21,24 | 21,68 | 1,98% | 422.513,00 |
| 02.10.2025 | 21,32 | 21,34 | 21,16 | 21,26 | -0,09% | 312.307,00 |
| 01.10.2025 | 21,22 | 21,36 | 21,00 | 21,28 | 0,00% | 465.533,00 |
| 30.09.2025 | 21,10 | 21,30 | 20,98 | 21,28 | 0,66% | 489.826,00 |
| 29.09.2025 | 20,80 | 21,14 | 20,66 | 21,14 | 1,73% | 404.344,00 |
| 26.09.2025 | 20,68 | 20,98 | 20,62 | 20,78 | 1,27% | 404.682,00 |
| 25.09.2025 | 20,64 | 20,76 | 20,50 | 20,52 | -0,68% | 276.279,00 |
| 24.09.2025 | 20,60 | 20,74 | 20,56 | 20,66 | 0,29% | 303.200,00 |
| 23.09.2025 | 20,58 | 20,82 | 20,54 | 20,60 | 0,19% | 230.200,00 |
| 22.09.2025 | 20,58 | 20,72 | 20,48 | 20,56 | -0,10% | 323.019,00 |
| 19.09.2025 | 20,98 | 21,04 | 20,58 | 20,58 | -1,63% | 4.135.657,00 |
| 18.09.2025 | 20,98 | 21,12 | 20,84 | 20,92 | -0,29% | 304.593,00 |
| 17.09.2025 | 21,02 | 21,08 | 20,92 | 20,98 | -0,29% | 474.721,00 |
| 16.09.2025 | 21,20 | 21,26 | 20,94 | 21,04 | -0,75% | 379.298,00 |
| 15.09.2025 | 21,22 | 21,50 | 21,14 | 21,20 | 0,38% | 255.502,00 |
| 12.09.2025 | 21,22 | 21,30 | 21,08 | 21,12 | -0,28% | 279.787,00 |
| 11.09.2025 | 21,30 | 21,36 | 20,88 | 21,18 | -0,47% | 343.098,00 |
| 10.09.2025 | 21,80 | 22,02 | 21,22 | 21,28 | -3,01% | 485.735,00 |
| 09.09.2025 | 21,72 | 22,10 | 21,70 | 21,94 | 1,48% | 251.863,00 |
| 08.09.2025 | 21,80 | 21,86 | 21,54 | 21,62 | -0,28% | 267.987,00 |
| 05.09.2025 | 21,44 | 21,68 | 21,24 | 21,68 | 1,31% | 260.335,00 |
| 04.09.2025 | 21,28 | 21,46 | 21,24 | 21,40 | 0,56% | 268.628,00 |
| 03.09.2025 | 21,26 | 21,44 | 21,12 | 21,28 | 0,28% | 258.687,00 |
| 02.09.2025 | 21,98 | 21,98 | 21,22 | 21,22 | -3,55% | 330.251,00 |
| 01.09.2025 | 21,96 | 22,14 | 21,82 | 22,00 | 0,36% | 146.681,00 |
| 29.08.2025 | 22,10 | 22,30 | 21,92 | 21,92 | -0,63% | 191.049,00 |
| 28.08.2025 | 22,22 | 22,28 | 21,94 | 22,06 | -0,81% | 279.733,00 |
| 27.08.2025 | 22,00 | 22,36 | 22,00 | 22,24 | 1,09% | 144.195,00 |
| 26.08.2025 | 22,00 | 22,20 | 21,88 | 22,00 | -0,27% | 888.850,00 |
| 25.08.2025 | 22,44 | 22,50 | 22,06 | 22,06 | -1,87% | 118.959,00 |
| 22.08.2025 | 22,14 | 22,58 | 22,08 | 22,48 | 1,72% | 150.494,00 |
| 21.08.2025 | 22,20 | 22,26 | 22,00 | 22,10 | -0,45% | 163.664,00 |
| 20.08.2025 | 22,02 | 22,26 | 22,02 | 22,20 | 0,63% | 150.038,00 |
| 19.08.2025 | 21,90 | 22,10 | 21,84 | 22,06 | 0,82% | 214.792,00 |
| 18.08.2025 | 22,06 | 22,58 | 21,82 | 21,88 | 0,55% | 320.852,00 |
| 15.08.2025 | 21,76 | 21,80 | 21,56 | 21,76 | 0,93% | 164.281,00 |
| 14.08.2025 | 21,46 | 21,62 | 21,34 | 21,56 | 0,75% | 321.440,00 |
| 13.08.2025 | 21,42 | 21,54 | 21,32 | 21,40 | -0,19% | 185.587,00 |
| 12.08.2025 | 21,60 | 21,74 | 21,44 | 21,44 | -0,28% | 216.886,00 |
| 11.08.2025 | 21,60 | 21,76 | 21,50 | 21,50 | -0,37% | 183.180,00 |
| 08.08.2025 | 21,40 | 21,60 | 21,38 | 21,58 | 0,94% | 262.228,00 |
| 07.08.2025 | 21,24 | 21,42 | 21,22 | 21,38 | 0,38% | 241.774,00 |
| 06.08.2025 | 21,16 | 21,40 | 21,16 | 21,30 | 1,24% | 324.692,00 |
| 05.08.2025 | 20,92 | 21,16 | 20,78 | 21,04 | 1,25% | 209.062,00 |
| 04.08.2025 | 20,62 | 20,90 | 20,60 | 20,78 | 1,46% | 178.309,00 |
| 01.08.2025 | 20,32 | 20,54 | 20,26 | 20,48 | -0,19% | 228.047,00 |
| 31.07.2025 | 20,60 | 20,68 | 20,42 | 20,52 | -0,19% | 233.544,00 |
| 30.07.2025 | 20,60 | 20,76 | 20,54 | 20,56 | -0,10% | 221.315,00 |