18,250€
-0,60%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 21,25 | 21,70 | 21,15 | 21,65 | 1,76% | 5.450,00 |
| 12.02.2026 | 21,73 | 21,75 | 21,03 | 21,28 | -1,85% | - |
| 11.02.2026 | 21,73 | 22,10 | 21,55 | 21,68 | -0,23% | 6.515,00 |
| 10.02.2026 | 21,83 | 22,80 | 21,70 | 21,73 | -0,69% | 3.712,00 |
| 09.02.2026 | 21,65 | 21,88 | 21,43 | 21,88 | 1,16% | 84,00 |
| 06.02.2026 | 21,30 | 21,75 | 21,23 | 21,63 | 1,65% | 13,00 |
| 05.02.2026 | 21,18 | 21,38 | 20,90 | 21,28 | 0,47% | 3.245,00 |
| 04.02.2026 | 21,18 | 21,38 | 21,00 | 21,18 | 0,00% | 657,00 |
| 03.02.2026 | 21,38 | 21,58 | 21,03 | 21,18 | -0,35% | 4.778,00 |
| 02.02.2026 | 20,63 | 21,35 | 20,63 | 21,25 | 1,92% | - |
| 30.01.2026 | 20,70 | 20,88 | 20,60 | 20,85 | 0,12% | - |
| 29.01.2026 | 20,68 | 20,83 | 20,53 | 20,83 | 0,97% | 15,00 |
| 28.01.2026 | 20,53 | 20,68 | 20,45 | 20,63 | 0,24% | - |
| 27.01.2026 | 20,43 | 20,63 | 20,18 | 20,58 | 1,11% | 990,00 |
| 26.01.2026 | 20,35 | 20,48 | 20,18 | 20,35 | 0,12% | 565,00 |
| 23.01.2026 | 20,38 | 20,48 | 20,15 | 20,33 | -0,49% | 375,00 |
| 22.01.2026 | 20,20 | 20,45 | 20,15 | 20,43 | 1,11% | 780,00 |
| 21.01.2026 | 20,20 | 20,30 | 19,77 | 20,20 | 0,12% | 298,00 |
| 20.01.2026 | 20,53 | 20,60 | 20,10 | 20,18 | -2,18% | 1.320,00 |
| 19.01.2026 | 20,40 | 20,63 | 20,35 | 20,63 | -0,36% | 1.200,00 |
| 16.01.2026 | 20,63 | 20,85 | 20,45 | 20,70 | 0,49% | 34,00 |
| 15.01.2026 | 20,55 | 20,85 | 20,45 | 20,60 | 0,37% | 2.225,00 |
| 14.01.2026 | 19,98 | 20,63 | 19,97 | 20,53 | 2,65% | 7.294,00 |
| 13.01.2026 | 19,69 | 20,10 | 19,69 | 20,00 | 1,55% | 14.500,00 |
| 12.01.2026 | 19,59 | 19,81 | 19,48 | 19,69 | 0,41% | - |
| 09.01.2026 | 19,75 | 19,79 | 19,48 | 19,61 | -0,86% | - |
| 08.01.2026 | 19,67 | 19,79 | 19,44 | 19,78 | 0,61% | 18.200,00 |
| 07.01.2026 | 19,39 | 19,71 | 19,31 | 19,66 | 1,50% | 14,00 |
| 06.01.2026 | 19,37 | 19,48 | 19,14 | 19,37 | 0,00% | - |
| 05.01.2026 | 19,41 | 19,45 | 19,08 | 19,37 | 0,00% | - |