21,740€
-0,28%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,94 | 22,01 | 21,63 | 21,91 | 0,50% | - |
| 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 |
| 29.07.2025 | 20,58 | 20,66 | 20,36 | 20,58 | -0,48% | 215.016,00 |
| 28.07.2025 | 20,62 | 20,86 | 20,54 | 20,68 | 1,37% | 174.288,00 |
| 25.07.2025 | 20,90 | 20,98 | 20,18 | 20,40 | -3,23% | 462.740,00 |
| 24.07.2025 | 21,06 | 21,28 | 20,82 | 21,08 | -0,09% | 276.985,00 |
| 23.07.2025 | 21,28 | 21,38 | 21,08 | 21,10 | 0,00% | 226.815,00 |
| 22.07.2025 | 20,96 | 21,16 | 20,88 | 21,10 | 0,76% | 323.544,00 |
| 21.07.2025 | 20,30 | 20,98 | 20,30 | 20,94 | 3,46% | 306.245,00 |
| 18.07.2025 | 21,18 | 21,22 | 20,24 | 20,24 | -0,10% | 734.053,00 |
| 17.07.2025 | 20,22 | 20,38 | 20,14 | 20,26 | 0,50% | 321.364,00 |
| 16.07.2025 | 20,26 | 20,38 | 20,16 | 20,16 | -0,69% | 282.878,00 |
| 15.07.2025 | 20,48 | 20,64 | 20,30 | 20,30 | -0,59% | 173.392,00 |
| 14.07.2025 | 20,24 | 20,46 | 20,24 | 20,42 | 0,29% | 164.269,00 |
| 11.07.2025 | 20,46 | 20,46 | 20,20 | 20,36 | -0,68% | 153.550,00 |
| 10.07.2025 | 20,48 | 20,62 | 20,30 | 20,50 | 0,39% | 141.756,00 |
| 09.07.2025 | 20,22 | 20,48 | 20,18 | 20,42 | 1,49% | 253.887,00 |
| 08.07.2025 | 20,30 | 20,40 | 20,12 | 20,12 | -1,18% | 364.182,00 |
| 07.07.2025 | 20,44 | 20,50 | 20,34 | 20,36 | -0,29% | 215.259,00 |
| 04.07.2025 | 20,60 | 20,66 | 20,38 | 20,42 | -1,35% | 137.916,00 |
| 03.07.2025 | 20,70 | 20,86 | 20,58 | 20,70 | 0,39% | 202.695,00 |
| 02.07.2025 | 20,98 | 21,00 | 20,42 | 20,62 | -1,25% | 239.926,00 |
| 01.07.2025 | 20,80 | 20,98 | 20,70 | 20,88 | 0,87% | 308.460,00 |
| 30.06.2025 | 20,98 | 21,24 | 20,70 | 20,70 | 0,58% | 503.803,00 |
| 27.06.2025 | 20,50 | 20,58 | 20,38 | 20,58 | 0,78% | 304.642,00 |
| 26.06.2025 | 20,42 | 20,54 | 20,32 | 20,42 | 0,20% | 216.680,00 |
| 25.06.2025 | 20,50 | 20,72 | 20,26 | 20,38 | -0,59% | 389.964,00 |
| 24.06.2025 | 21,14 | 21,24 | 20,48 | 20,50 | -1,73% | 624.520,00 |
| 23.06.2025 | 20,60 | 20,88 | 20,60 | 20,86 | 0,19% | 239.801,00 |
| 20.06.2025 | 20,90 | 21,14 | 20,82 | 20,82 | 0,19% | 1.036.796,00 |
| 19.06.2025 | 20,78 | 21,02 | 20,70 | 20,78 | -0,57% | 159.364,00 |
| 18.06.2025 | 20,72 | 20,96 | 20,68 | 20,90 | 0,87% | 179.673,00 |
| 17.06.2025 | 20,68 | 20,82 | 20,58 | 20,72 | -0,58% | 388.788,00 |
| 16.06.2025 | 20,68 | 20,84 | 20,60 | 20,84 | 0,58% | 303.777,00 |
| 13.06.2025 | 20,98 | 20,98 | 20,60 | 20,72 | -1,80% | 194.537,00 |
| 12.06.2025 | 21,30 | 21,30 | 20,98 | 21,10 | -1,12% | 189.287,00 |
| 11.06.2025 | 21,70 | 21,70 | 21,24 | 21,34 | -1,30% | 205.038,00 |
| 10.06.2025 | 21,50 | 21,70 | 21,44 | 21,62 | 1,03% | 200.028,00 |
| 09.06.2025 | 21,10 | 21,44 | 21,10 | 21,40 | 1,42% | 133.312,00 |
| 06.06.2025 | 21,16 | 21,40 | 21,10 | 21,10 | 0,09% | 172.131,00 |
| 05.06.2025 | 21,10 | 21,30 | 20,98 | 21,08 | 0,00% | 256.350,00 |
| 04.06.2025 | 21,20 | 21,22 | 20,94 | 21,08 | 0,00% | 240.561,00 |
| 03.06.2025 | 21,26 | 21,38 | 21,04 | 21,08 | -0,75% | 203.918,00 |
| 02.06.2025 | 21,32 | 21,44 | 21,16 | 21,24 | -1,03% | 187.941,00 |
| 30.05.2025 | 21,68 | 21,84 | 21,32 | 21,46 | -0,83% | 420.005,00 |
| 29.05.2025 | 21,40 | 21,68 | 21,32 | 21,64 | 1,41% | 177.664,00 |