20,660€
-1,99%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21,09 | 21,10 | 20,66 | 20,66 | -1,99% | 28,00 |
| 17.09.2026 | 20,93 | 21,23 | 20,90 | 21,08 | 1,39% | 23.950,00 |
| 16.09.2026 | 20,84 | 21,05 | 20,68 | 20,79 | 0,00% | 1.133,00 |
| 15.09.2026 | 20,99 | 20,99 | 20,67 | 20,79 | -0,95% | - |
| 14.09.2026 | 20,95 | 21,12 | 20,89 | 20,99 | 0,05% | 273,00 |
| 11.09.2026 | 20,89 | 21,09 | 20,82 | 20,98 | 0,58% | - |
| 10.09.2026 | 21,22 | 21,23 | 20,85 | 20,86 | -1,51% | - |
| 09.09.2026 | 21,37 | 21,54 | 21,09 | 21,18 | -0,80% | 388,00 |
| 08.09.2026 | 21,23 | 21,51 | 21,20 | 21,35 | 0,42% | 3.003,00 |
| 07.09.2026 | 21,68 | 21,68 | 21,26 | 21,26 | -1,76% | 154,00 |
| 04.09.2026 | 21,71 | 21,73 | 21,49 | 21,64 | -0,23% | 2.800,00 |
| 03.09.2026 | 21,21 | 21,69 | 21,20 | 21,69 | 2,31% | 84,00 |
| 02.09.2026 | 21,39 | 21,61 | 21,19 | 21,20 | -0,89% | 1.062,00 |
| 01.09.2026 | 21,50 | 21,70 | 21,05 | 21,39 | 1,86% | 4.005,00 |
| 31.08.2026 | 21,24 | 21,34 | 20,98 | 21,00 | -1,64% | 175,00 |
| 28.08.2026 | 21,30 | 21,45 | 21,27 | 21,35 | 0,42% | 3.750,00 |
| 27.08.2026 | 21,54 | 21,71 | 21,21 | 21,26 | -0,89% | 163,00 |
| 26.08.2026 | 21,56 | 21,66 | 21,41 | 21,45 | -0,46% | - |
| 25.08.2026 | 21,60 | 21,62 | 21,46 | 21,55 | 0,00% | 351,00 |
| 24.08.2026 | 21,24 | 21,62 | 21,24 | 21,55 | 1,32% | 452,00 |
| 21.08.2026 | 21,18 | 21,39 | 21,09 | 21,27 | 0,66% | 199,00 |
| 20.08.2026 | 21,05 | 21,15 | 21,01 | 21,13 | 0,86% | 192,00 |
| 19.08.2026 | 20,92 | 21,03 | 20,72 | 20,95 | -5,37% | 81,00 |
| 05.05.2026 | 22,15 | 22,33 | 21,91 | 22,14 | 0,23% | 6.500,00 |
| 04.05.2026 | 22,45 | 22,51 | 21,96 | 22,09 | -1,43% | 548,00 |
| 30.04.2026 | 22,01 | 22,50 | 21,84 | 22,41 | -3,20% | - |
| 29.04.2026 | 23,99 | 24,01 | 23,12 | 23,15 | -3,10% | 1.293,00 |
| 28.04.2026 | 23,90 | 23,93 | 23,44 | 23,89 | -0,13% | - |
| 27.04.2026 | 23,75 | 23,98 | 23,62 | 23,92 | 0,59% | 28,00 |
| 24.04.2026 | 23,84 | 24,10 | 23,58 | 23,78 | -0,13% | 2.404,00 |
| 23.04.2026 | 23,77 | 24,01 | 23,52 | 23,81 | -0,46% | 583,00 |
| 22.04.2026 | 23,91 | 24,27 | 23,29 | 23,92 | 0,63% | 1.000,00 |
| 21.04.2026 | 24,19 | 24,31 | 23,71 | 23,77 | -1,65% | 624,00 |
| 20.04.2026 | 24,40 | 24,66 | 24,11 | 24,17 | -2,03% | 28,00 |
| 17.04.2026 | 24,30 | 24,91 | 24,27 | 24,67 | 1,65% | - |
| 16.04.2026 | 24,27 | 24,59 | 24,23 | 24,27 | 0,21% | - |
| 15.04.2026 | 24,01 | 24,32 | 23,99 | 24,22 | 0,58% | 1.177,00 |
| 14.04.2026 | 23,89 | 24,16 | 23,87 | 24,08 | 0,71% | 56,00 |
| 13.04.2026 | 23,78 | 24,00 | 23,69 | 23,91 | -0,46% | - |
| 10.04.2026 | 24,47 | 24,49 | 23,95 | 24,02 | -2,00% | 478,00 |
| 09.04.2026 | 24,05 | 24,55 | 23,82 | 24,51 | 1,53% | 1.572,00 |
| 08.04.2026 | 24,41 | 24,53 | 24,01 | 24,14 | 2,59% | 129,00 |
| 07.04.2026 | 23,48 | 23,73 | 23,16 | 23,53 | 0,00% | 171,00 |
| 02.04.2026 | 22,83 | 23,61 | 22,83 | 23,53 | 0,86% | - |
| 01.04.2026 | 22,71 | 23,37 | 22,69 | 23,33 | 3,09% | 681,00 |
| 31.03.2026 | 22,36 | 22,69 | 22,27 | 22,63 | 1,98% | - |
| 30.03.2026 | 22,05 | 22,35 | 21,96 | 22,19 | 0,91% | 392,00 |
| 27.03.2026 | 22,29 | 22,31 | 21,81 | 21,99 | -1,21% | 2.404,00 |
| 26.03.2026 | 22,29 | 22,69 | 22,01 | 22,26 | -0,76% | - |
| 25.03.2026 | 22,55 | 22,79 | 22,30 | 22,43 | -0,44% | - |
| 24.03.2026 | 22,27 | 22,62 | 22,14 | 22,53 | 0,54% | 188,00 |
| 23.03.2026 | 22,03 | 22,75 | 21,45 | 22,41 | 0,36% | 374,00 |
| 20.03.2026 | 23,09 | 23,36 | 22,17 | 22,33 | -3,46% | 56,00 |
| 19.03.2026 | 23,32 | 23,43 | 22,96 | 23,13 | -0,77% | - |
| 18.03.2026 | 23,99 | 24,01 | 23,28 | 23,31 | -2,14% | 28,00 |
| 17.03.2026 | 23,57 | 24,04 | 23,55 | 23,82 | 0,59% | 2.040,00 |
| 16.03.2026 | 23,07 | 23,90 | 23,01 | 23,68 | 3,18% | 56,00 |
| 13.03.2026 | 23,17 | 23,51 | 22,95 | 22,95 | -1,12% | - |
| 12.03.2026 | 23,29 | 23,46 | 23,06 | 23,21 | -1,11% | - |
| 11.03.2026 | 23,65 | 23,69 | 23,25 | 23,47 | -0,68% | - |
| 10.03.2026 | 23,59 | 23,93 | 23,55 | 23,63 | -0,08% | 83,00 |
| 09.03.2026 | 23,45 | 23,79 | 22,94 | 23,65 | -1,83% | 582,00 |
| 06.03.2026 | 24,43 | 24,75 | 23,91 | 24,09 | 0,04% | 1.067,00 |
| 05.03.2026 | 24,68 | 25,03 | 23,98 | 24,08 | -3,02% | 1.094,00 |
| 04.03.2026 | 24,84 | 25,13 | 24,56 | 24,83 | -0,48% | 160,00 |
| 03.03.2026 | 25,33 | 25,35 | 24,61 | 24,95 | -2,16% | 1.323,00 |
| 02.03.2026 | 25,47 | 25,71 | 25,22 | 25,50 | -1,85% | 370,00 |
| 27.02.2026 | 25,72 | 26,18 | 25,72 | 25,98 | 0,93% | 1.513,00 |
| 26.02.2026 | 25,60 | 25,94 | 25,52 | 25,74 | 0,47% | - |
| 25.02.2026 | 25,69 | 25,80 | 25,49 | 25,62 | -0,27% | 87,00 |
| 24.02.2026 | 25,69 | 25,98 | 25,56 | 25,69 | 0,04% | - |
| 23.02.2026 | 25,57 | 25,78 | 25,44 | 25,68 | 0,08% | 3.003,00 |
| 20.02.2026 | 25,40 | 25,68 | 25,31 | 25,66 | 1,18% | 566,00 |
| 19.02.2026 | 25,28 | 25,46 | 25,08 | 25,36 | 0,28% | - |
| 18.02.2026 | 25,63 | 25,88 | 25,22 | 25,29 | -1,21% | 23,00 |
| 17.02.2026 | 25,07 | 25,61 | 24,99 | 25,60 | 2,48% | 66,00 |
| 16.02.2026 | 25,10 | 25,23 | 24,94 | 24,98 | -0,48% | - |
| 13.02.2026 | 25,25 | 25,28 | 24,84 | 25,10 | -0,59% | 120,00 |
| 12.02.2026 | 25,24 | 25,44 | 24,74 | 25,25 | 0,24% | 136,00 |
| 11.02.2026 | 24,96 | 25,31 | 24,73 | 25,19 | 0,92% | 1.214,00 |
| 10.02.2026 | 24,62 | 25,04 | 24,60 | 24,96 | 1,46% | 66,00 |
| 09.02.2026 | 24,64 | 24,69 | 24,12 | 24,60 | -0,08% | 35,00 |
| 06.02.2026 | 24,30 | 24,83 | 24,26 | 24,62 | 1,32% | 870,00 |
| 05.02.2026 | 24,39 | 24,39 | 23,93 | 24,30 | -0,12% | 588,00 |
| 04.02.2026 | 24,07 | 24,61 | 23,95 | 24,33 | 1,21% | 768,00 |
| 03.02.2026 | 24,26 | 24,39 | 23,90 | 24,04 | -0,62% | 44,00 |
| 02.02.2026 | 23,69 | 24,39 | 23,69 | 24,19 | 1,17% | 475,00 |
| 30.01.2026 | 23,15 | 24,23 | 23,14 | 23,91 | 3,02% | - |
| 29.01.2026 | 23,35 | 23,41 | 23,06 | 23,21 | -0,30% | 870,00 |
| 28.01.2026 | 23,09 | 23,43 | 22,93 | 23,28 | 1,44% | 370,00 |
| 27.01.2026 | 22,87 | 22,99 | 22,72 | 22,95 | 0,66% | 279,00 |
| 26.01.2026 | 22,80 | 22,98 | 22,63 | 22,80 | 0,00% | 132,00 |
| 23.01.2026 | 22,75 | 22,82 | 22,49 | 22,80 | 0,48% | 580,00 |
| 22.01.2026 | 22,39 | 22,83 | 22,29 | 22,69 | 1,52% | - |
| 21.01.2026 | 22,51 | 22,55 | 22,04 | 22,35 | -0,71% | 1.166,00 |
| 20.01.2026 | 23,09 | 23,16 | 22,41 | 22,51 | -2,89% | 4.835,00 |
| 19.01.2026 | 23,52 | 23,64 | 23,16 | 23,18 | -2,36% | 516,00 |
| 16.01.2026 | 23,80 | 24,01 | 23,70 | 23,74 | 1,06% | 3.200,00 |
| 15.01.2026 | 23,39 | 23,69 | 23,07 | 23,49 | 0,86% | 3.499,00 |
| 14.01.2026 | 23,10 | 23,29 | 22,75 | 23,29 | 0,87% | - |