17,090€
0,71%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,11 | 17,11 | 17,11 | 17,11 | 0,23% | - |
| 20.10.2026 | 16,92 | 17,18 | 16,86 | 17,07 | 0,59% | - |
| 19.10.2026 | 17,23 | 17,26 | 16,84 | 16,97 | -1,16% | 9.800,00 |
| 16.10.2026 | 17,18 | 17,27 | 17,10 | 17,17 | -0,12% | 16,00 |
| 15.10.2026 | 17,19 | 17,19 | 17,18 | 17,19 | 0,70% | - |
| 14.10.2026 | 16,86 | 17,22 | 16,86 | 17,07 | 1,31% | 13,00 |
| 13.10.2026 | 16,79 | 17,01 | 16,79 | 16,85 | 0,24% | - |
| 12.10.2026 | 16,95 | 17,06 | 16,74 | 16,81 | -0,59% | - |
| 09.10.2026 | 16,81 | 16,96 | 16,75 | 16,91 | 0,96% | 10,00 |
| 08.10.2026 | 16,69 | 16,82 | 16,47 | 16,75 | 0,24% | 9.400,00 |
| 07.10.2026 | 16,96 | 17,08 | 16,68 | 16,71 | -1,88% | 127,00 |
| 06.10.2026 | 16,88 | 17,17 | 16,86 | 17,03 | 0,95% | 125,00 |
| 05.10.2026 | 16,62 | 17,00 | 16,54 | 16,87 | 0,96% | 5.014,00 |
| 02.10.2026 | 16,90 | 16,92 | 16,65 | 16,71 | -1,18% | 12.040,00 |
| 01.10.2026 | 17,21 | 17,21 | 16,88 | 16,91 | -1,63% | 1.375,00 |
| 30.09.2026 | 17,58 | 17,64 | 17,17 | 17,19 | -1,94% | 5.509,00 |
| 29.09.2026 | 17,60 | 17,76 | 17,52 | 17,53 | -0,57% | - |
| 28.09.2026 | 17,57 | 17,80 | 17,57 | 17,63 | -0,28% | 4.411,00 |
| 25.09.2026 | 17,95 | 17,95 | 17,48 | 17,68 | -1,06% | 250,00 |
| 24.09.2026 | 17,85 | 17,99 | 17,80 | 17,87 | -0,22% | - |
| 23.09.2026 | 18,07 | 18,19 | 17,81 | 17,91 | -0,89% | 1.390,00 |
| 22.09.2026 | 17,91 | 18,16 | 17,86 | 18,07 | 0,78% | - |
| 21.09.2026 | 18,05 | 18,09 | 17,82 | 17,93 | 0,06% | 26,00 |
| 18.09.2026 | 18,29 | 18,31 | 17,90 | 17,92 | -2,08% | - |
| 17.09.2026 | 18,05 | 18,32 | 18,04 | 18,30 | 1,67% | - |
| 16.09.2026 | 18,09 | 18,13 | 17,93 | 18,00 | -0,33% | 4.158,00 |
| 15.09.2026 | 17,91 | 18,07 | 17,79 | 18,06 | 0,73% | - |
| 14.09.2026 | 17,88 | 18,08 | 17,87 | 17,93 | -0,61% | 3.615,00 |
| 11.09.2026 | 18,07 | 18,11 | 17,95 | 18,04 | 0,11% | 12.000,00 |
| 10.09.2026 | 18,28 | 18,28 | 18,00 | 18,02 | -1,26% | 4.114,00 |
| 09.09.2026 | 18,37 | 18,43 | 18,19 | 18,25 | -0,60% | 1.500,00 |
| 08.09.2026 | 18,35 | 18,47 | 18,15 | 18,36 | -0,22% | 2.563,00 |
| 07.09.2026 | 18,73 | 18,75 | 18,38 | 18,40 | -1,92% | 1.620,00 |
| 04.09.2026 | 18,64 | 18,77 | 18,55 | 18,76 | 0,86% | 800,00 |
| 03.09.2026 | 18,50 | 18,61 | 18,44 | 18,60 | 0,76% | - |
| 02.09.2026 | 18,50 | 18,70 | 18,37 | 18,46 | -0,27% | 138,00 |
| 01.09.2026 | 18,69 | 18,73 | 18,42 | 18,51 | -0,59% | 1.042,00 |
| 31.08.2026 | 18,73 | 18,83 | 18,57 | 18,62 | -0,59% | 13,00 |
| 28.08.2026 | 18,49 | 18,73 | 18,39 | 18,73 | 1,08% | - |
| 27.08.2026 | 18,53 | 18,63 | 18,43 | 18,53 | 0,16% | - |
| 26.08.2026 | 18,49 | 18,57 | 18,46 | 18,50 | 0,11% | 2.700,00 |
| 25.08.2026 | 18,45 | 18,65 | 18,40 | 18,48 | 0,22% | - |
| 24.08.2026 | 18,46 | 18,53 | 18,37 | 18,44 | -0,27% | - |
| 21.08.2026 | 18,49 | 18,56 | 18,39 | 18,49 | 0,22% | 34,00 |
| 20.08.2026 | 18,40 | 18,45 | 18,35 | 18,45 | 0,00% | - |
| 19.08.2026 | 18,41 | 18,47 | 18,34 | 18,45 | -15,27% | - |
| 05.05.2026 | 21,73 | 22,03 | 21,63 | 21,78 | 0,58% | - |
| 04.05.2026 | 22,03 | 22,13 | 21,53 | 21,65 | -1,70% | 4.325,00 |
| 30.04.2026 | 21,58 | 22,13 | 21,55 | 22,03 | 1,03% | 2.436,00 |
| 29.04.2026 | 22,30 | 22,30 | 21,75 | 21,80 | -2,13% | 68,00 |
| 28.04.2026 | 22,18 | 22,28 | 22,08 | 22,28 | 0,22% | - |
| 27.04.2026 | 22,18 | 22,38 | 21,98 | 22,23 | 0,11% | 367,00 |
| 24.04.2026 | 22,18 | 22,45 | 22,03 | 22,20 | 0,23% | 2.600,00 |
| 23.04.2026 | 22,13 | 22,45 | 21,90 | 22,15 | -0,45% | 2.320,00 |
| 22.04.2026 | 22,35 | 22,68 | 22,08 | 22,25 | 0,11% | 7.315,00 |
| 21.04.2026 | 22,63 | 22,95 | 22,15 | 22,23 | -1,44% | 15,00 |
| 20.04.2026 | 22,65 | 22,83 | 22,43 | 22,55 | -1,64% | 1.150,00 |
| 17.04.2026 | 22,33 | 22,98 | 22,05 | 22,93 | 2,57% | 1.981,00 |
| 16.04.2026 | 22,28 | 23,33 | 22,05 | 22,35 | 0,68% | 5.508,00 |
| 15.04.2026 | 22,13 | 22,40 | 22,08 | 22,20 | 0,00% | 165,00 |
| 14.04.2026 | 22,23 | 22,33 | 22,18 | 22,20 | -0,56% | 1.684,00 |
| 13.04.2026 | 22,20 | 22,38 | 22,15 | 22,33 | -0,56% | 61,00 |
| 10.04.2026 | 22,43 | 22,55 | 22,28 | 22,45 | -0,11% | 610,00 |
| 09.04.2026 | 22,30 | 22,53 | 22,15 | 22,48 | 0,45% | - |
| 08.04.2026 | 22,70 | 22,70 | 22,00 | 22,38 | 2,64% | 1.642,00 |
| 07.04.2026 | 21,78 | 22,08 | 21,53 | 21,80 | -0,34% | 2.089,00 |
| 02.04.2026 | 21,30 | 21,98 | 21,30 | 21,88 | 0,46% | - |
| 01.04.2026 | 21,60 | 21,90 | 21,48 | 21,78 | 0,93% | - |
| 31.03.2026 | 21,15 | 21,63 | 21,00 | 21,58 | 2,62% | 8.251,00 |
| 30.03.2026 | 20,30 | 21,23 | 20,30 | 21,03 | 3,83% | 3.705,00 |
| 27.03.2026 | 20,70 | 20,73 | 20,25 | 20,25 | -1,94% | 4.396,00 |
| 26.03.2026 | 20,80 | 20,83 | 20,58 | 20,65 | -1,08% | - |
| 25.03.2026 | 21,18 | 21,35 | 20,75 | 20,88 | -1,53% | - |
| 24.03.2026 | 21,03 | 21,33 | 20,90 | 21,20 | 0,71% | 7.800,00 |
| 23.03.2026 | 20,75 | 21,43 | 20,30 | 21,05 | 0,36% | 1.715,00 |
| 20.03.2026 | 21,20 | 21,60 | 20,90 | 20,98 | -1,06% | 11.500,00 |
| 19.03.2026 | 21,33 | 21,43 | 21,05 | 21,20 | -0,59% | 17.029,00 |
| 18.03.2026 | 21,75 | 21,85 | 21,30 | 21,33 | -1,16% | 140,00 |
| 17.03.2026 | 21,28 | 21,68 | 21,23 | 21,58 | 1,05% | - |
| 16.03.2026 | 21,10 | 21,58 | 21,00 | 21,35 | 2,15% | 811,00 |
| 13.03.2026 | 21,00 | 21,40 | 20,80 | 20,90 | -0,59% | - |
| 12.03.2026 | 20,98 | 21,18 | 20,85 | 21,03 | -0,36% | - |
| 11.03.2026 | 21,25 | 21,30 | 20,98 | 21,10 | -0,47% | - |
| 10.03.2026 | 20,80 | 21,48 | 20,80 | 21,20 | 1,31% | - |
| 09.03.2026 | 20,93 | 21,08 | 20,43 | 20,93 | -0,95% | 522,00 |
| 06.03.2026 | 21,63 | 21,65 | 21,03 | 21,13 | -1,97% | 1.209,00 |
| 05.03.2026 | 21,45 | 21,85 | 21,40 | 21,55 | -0,35% | - |
| 04.03.2026 | 21,30 | 21,68 | 21,23 | 21,63 | 0,82% | 1.636,00 |
| 03.03.2026 | 22,48 | 22,70 | 21,15 | 21,45 | -5,51% | 2.730,00 |
| 02.03.2026 | 22,83 | 23,05 | 22,58 | 22,70 | -2,05% | 4.385,00 |
| 27.02.2026 | 22,98 | 23,33 | 22,93 | 23,18 | 0,87% | 4.498,00 |
| 26.02.2026 | 22,83 | 23,20 | 22,80 | 22,98 | 0,55% | - |
| 25.02.2026 | 22,63 | 22,88 | 22,43 | 22,85 | 1,11% | - |
| 24.02.2026 | 22,70 | 23,00 | 22,55 | 22,60 | -0,44% | 1.177,00 |
| 23.02.2026 | 22,45 | 22,75 | 22,35 | 22,70 | 0,78% | 194,00 |
| 20.02.2026 | 22,45 | 22,53 | 22,30 | 22,53 | 0,45% | - |
| 19.02.2026 | 22,33 | 22,43 | 22,10 | 22,43 | 0,22% | - |
| 18.02.2026 | 22,08 | 22,48 | 22,00 | 22,38 | 1,13% | 7.200,00 |
| 17.02.2026 | 21,60 | 22,13 | 21,60 | 22,13 | 1,84% | 7.542,00 |
| 16.02.2026 | 21,68 | 21,75 | 21,45 | 21,73 | 0,35% | 14,00 |