8,189€
-2,81%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 8,28 | 8,39 | 8,13 | 8,19 | -2,77% | - |
| 18.12.2024 | 8,80 | 8,83 | 8,27 | 8,43 | -4,47% | 1.472.481,00 |
| 17.12.2024 | 8,71 | 9,05 | 8,63 | 8,82 | -0,09% | 2.067.635,00 |
| 16.12.2024 | 8,13 | 8,90 | 8,12 | 8,83 | 8,05% | 1.872.009,00 |
| 13.12.2024 | 8,27 | 8,42 | 8,16 | 8,17 | -0,95% | 1.296.223,00 |
| 12.12.2024 | 8,11 | 8,35 | 7,99 | 8,25 | 1,83% | 1.531.018,00 |
| 11.12.2024 | 8,11 | 8,28 | 7,95 | 8,10 | 0,07% | 1.737.257,00 |
| 10.12.2024 | 7,67 | 8,09 | 7,65 | 8,09 | 4,98% | 1.408.537,00 |
| 09.12.2024 | 7,67 | 7,82 | 7,57 | 7,71 | 1,39% | 806.945,00 |
| 06.12.2024 | 7,45 | 7,68 | 7,35 | 7,60 | 2,54% | 978.131,00 |
| 05.12.2024 | 7,05 | 7,42 | 6,98 | 7,42 | 5,91% | 1.385.646,00 |
| 04.12.2024 | 6,77 | 7,06 | 6,77 | 7,00 | 3,12% | 1.212.832,00 |
| 03.12.2024 | 7,80 | 7,91 | 6,72 | 6,79 | -10,49% | 3.153.574,00 |
| 02.12.2024 | 6,52 | 8,16 | 6,50 | 7,59 | 14,04% | 4.270.803,00 |
| 29.11.2024 | 6,55 | 6,80 | 6,52 | 6,65 | 1,00% | 864.526,00 |
| 28.11.2024 | 6,42 | 6,68 | 6,42 | 6,59 | 2,62% | 859.503,00 |
| 27.11.2024 | 6,53 | 6,60 | 6,39 | 6,42 | -3,20% | 1.379.335,00 |
| 26.11.2024 | 6,31 | 6,79 | 6,16 | 6,63 | 3,37% | 1.973.527,00 |
| 25.11.2024 | 6,20 | 6,43 | 6,12 | 6,41 | 4,36% | 2.263.730,00 |
| 22.11.2024 | 6,48 | 6,63 | 6,05 | 6,15 | -3,86% | 1.781.273,00 |
| 21.11.2024 | 6,79 | 6,80 | 6,26 | 6,39 | -5,87% | - |
| 20.11.2024 | 6,75 | 7,21 | 6,73 | 6,79 | 1,37% | 2.555.544,00 |
| 19.11.2024 | 6,64 | 6,72 | 6,28 | 6,70 | 1,06% | 1.140.243,00 |
| 18.11.2024 | 6,57 | 6,77 | 6,44 | 6,63 | 1,28% | 1.033.023,00 |
| 15.11.2024 | 6,26 | 6,60 | 6,24 | 6,55 | 3,61% | 1.290.907,00 |
| 14.11.2024 | 6,18 | 6,40 | 6,12 | 6,32 | 2,20% | 944.638,00 |
| 13.11.2024 | 6,20 | 6,43 | 6,15 | 6,18 | -0,29% | 1.435.177,00 |
| 12.11.2024 | 6,33 | 6,37 | 6,14 | 6,20 | -3,73% | 1.301.531,00 |
| 11.11.2024 | 6,44 | 6,51 | 6,22 | 6,44 | 0,19% | 732.778,00 |
| 08.11.2024 | 6,50 | 6,58 | 6,41 | 6,43 | -2,07% | 768.795,00 |
| 07.11.2024 | 6,17 | 6,57 | 6,10 | 6,56 | 5,70% | 1.114.566,00 |
| 06.11.2024 | 6,50 | 6,66 | 6,15 | 6,21 | -3,87% | 1.414.170,00 |
| 05.11.2024 | 6,45 | 6,54 | 6,42 | 6,46 | 0,97% | 651.341,00 |
| 04.11.2024 | 6,29 | 6,57 | 6,27 | 6,40 | 0,60% | 1.038.960,00 |
| 01.11.2024 | 6,40 | 6,51 | 6,32 | 6,36 | -0,93% | 768.162,00 |
| 31.10.2024 | 6,40 | 6,75 | 6,16 | 6,42 | 4,73% | 2.780.979,00 |
| 30.10.2024 | 6,24 | 6,31 | 6,08 | 6,13 | -2,23% | 831.968,00 |
| 29.10.2024 | 6,36 | 6,56 | 6,20 | 6,27 | -0,67% | 1.295.585,00 |
| 28.10.2024 | 6,32 | 6,40 | 6,20 | 6,31 | 1,41% | 853.965,00 |
| 25.10.2024 | 6,23 | 6,37 | 6,20 | 6,22 | -0,16% | 785.549,00 |
| 24.10.2024 | 6,47 | 6,53 | 6,23 | 6,23 | -4,30% | 955.294,00 |
| 23.10.2024 | 6,40 | 6,59 | 6,38 | 6,51 | 0,37% | 879.608,00 |
| 22.10.2024 | 6,09 | 6,53 | 6,08 | 6,49 | 6,05% | 1.260.695,00 |
| 21.10.2024 | 6,16 | 6,35 | 6,08 | 6,12 | -1,19% | 1.400.280,00 |
| 18.10.2024 | 6,39 | 6,42 | 6,15 | 6,19 | -0,71% | 1.312.115,00 |
| 17.10.2024 | 6,28 | 6,51 | 6,24 | 6,24 | -1,02% | 1.136.296,00 |
| 16.10.2024 | 6,35 | 6,58 | 6,23 | 6,30 | -4,96% | 1.375.042,00 |
| 15.10.2024 | 6,59 | 6,76 | 6,51 | 6,63 | 1,30% | - |
| 14.10.2024 | 6,55 | 6,62 | 6,42 | 6,55 | -0,49% | 743.027,00 |
| 11.10.2024 | 6,53 | 6,62 | 6,48 | 6,58 | 0,64% | 794.671,00 |
| 10.10.2024 | 6,33 | 6,54 | 6,32 | 6,54 | 2,93% | 822.894,00 |
| 09.10.2024 | 6,05 | 6,43 | 6,04 | 6,35 | 4,10% | 835.820,00 |
| 08.10.2024 | 6,13 | 6,21 | 6,05 | 6,10 | -2,21% | 981.711,00 |
| 07.10.2024 | 6,21 | 6,27 | 6,13 | 6,24 | 0,39% | 1.080.500,00 |
| 04.10.2024 | 6,14 | 6,28 | 6,14 | 6,21 | 1,07% | 1.040.355,00 |
| 03.10.2024 | 6,34 | 6,46 | 6,11 | 6,15 | -3,94% | 1.275.169,00 |
| 02.10.2024 | 6,43 | 6,56 | 6,33 | 6,40 | -1,33% | 1.298.565,00 |
| 01.10.2024 | 6,74 | 6,77 | 6,39 | 6,49 | -0,80% | 1.593.554,00 |
| 30.09.2024 | 6,73 | 6,81 | 6,47 | 6,54 | -4,02% | 1.588.287,00 |
| 27.09.2024 | 6,42 | 6,94 | 6,36 | 6,81 | 6,67% | 3.323.161,00 |
| 26.09.2024 | 6,11 | 6,44 | 6,07 | 6,39 | 6,54% | 2.735.913,00 |
| 25.09.2024 | 6,16 | 6,31 | 5,95 | 5,99 | -3,85% | 2.815.144,00 |
| 24.09.2024 | 6,10 | 6,37 | 6,08 | 6,23 | 5,66% | 3.019.927,00 |
| 23.09.2024 | 6,08 | 6,08 | 5,87 | 5,90 | -3,02% | 2.566.520,00 |
| 20.09.2024 | 6,24 | 6,26 | 6,05 | 6,08 | -2,97% | 7.326.921,00 |
| 19.09.2024 | 6,30 | 6,52 | 6,27 | 6,27 | 2,79% | 3.016.311,00 |
| 18.09.2024 | 6,20 | 6,28 | 5,96 | 6,10 | -2,40% | 2.747.463,00 |
| 17.09.2024 | 6,09 | 6,44 | 5,89 | 6,25 | 2,19% | 4.082.470,00 |
| 16.09.2024 | 7,06 | 7,12 | 6,12 | 6,12 | -15,22% | 4.818.064,00 |
| 13.09.2024 | 7,67 | 7,76 | 6,67 | 7,21 | -14,38% | 7.300.852,00 |
| 12.09.2024 | 8,36 | 8,63 | 8,28 | 8,43 | 2,71% | 797.923,00 |
| 11.09.2024 | 8,52 | 8,61 | 7,98 | 8,20 | -3,62% | 1.281.083,00 |
| 10.09.2024 | 8,50 | 8,72 | 8,47 | 8,51 | -0,26% | 555.748,00 |
| 09.09.2024 | 8,55 | 8,67 | 8,44 | 8,53 | 0,40% | 499.736,00 |
| 06.09.2024 | 8,53 | 8,59 | 8,39 | 8,50 | -0,58% | 1.132.744,00 |
| 05.09.2024 | 8,29 | 8,70 | 8,20 | 8,55 | 2,49% | 1.018.949,00 |
| 04.09.2024 | 8,07 | 8,39 | 8,03 | 8,34 | 0,85% | 842.805,00 |
| 03.09.2024 | 8,17 | 8,27 | 8,09 | 8,27 | 1,62% | 924.681,00 |
| 02.09.2024 | 8,27 | 8,27 | 8,00 | 8,14 | -1,74% | 790.187,00 |
| 30.08.2024 | 8,25 | 8,34 | 8,25 | 8,28 | 3,78% | 1.047.808,00 |
| 29.08.2024 | 7,98 | 7,98 | 7,98 | 7,98 | -0,20% | 936.470,00 |
| 28.08.2024 | 8,34 | 8,34 | 8,00 | 8,00 | -3,71% | 667.615,00 |
| 27.08.2024 | 8,24 | 8,38 | 8,17 | 8,31 | 0,75% | 629.087,00 |
| 26.08.2024 | 8,23 | 8,36 | 8,15 | 8,24 | 0,22% | 294.710,00 |
| 23.08.2024 | 8,13 | 8,29 | 8,07 | 8,23 | 1,18% | 867.874,00 |
| 22.08.2024 | 8,14 | 8,27 | 8,13 | 8,13 | -0,15% | 629.556,00 |
| 21.08.2024 | 8,17 | 8,40 | 8,14 | 8,14 | -0,39% | 690.883,00 |
| 20.08.2024 | 8,45 | 8,47 | 8,16 | 8,17 | -2,43% | 757.375,00 |
| 19.08.2024 | 8,40 | 8,52 | 8,31 | 8,38 | 0,12% | 587.387,00 |
| 16.08.2024 | 8,39 | 8,51 | 8,31 | 8,37 | -0,26% | 768.442,00 |
| 15.08.2024 | 8,26 | 8,52 | 8,15 | 8,39 | 2,82% | 974.800,00 |
| 14.08.2024 | 8,20 | 8,33 | 8,10 | 8,16 | 1,12% | 914.949,00 |
| 13.08.2024 | 7,83 | 8,11 | 7,73 | 8,07 | 3,36% | 1.090.695,00 |
| 12.08.2024 | 7,91 | 8,05 | 7,81 | 7,81 | -0,79% | 755.666,00 |
| 09.08.2024 | 8,02 | 8,20 | 7,82 | 7,87 | -1,06% | 1.171.691,00 |
| 08.08.2024 | 8,20 | 8,29 | 7,79 | 7,95 | -3,82% | 1.497.279,00 |
| 07.08.2024 | 7,99 | 8,27 | 7,99 | 8,27 | 6,63% | 2.100.921,00 |
| 06.08.2024 | 8,06 | 8,17 | 7,75 | 7,76 | -1,95% | 2.091.381,00 |
| 05.08.2024 | 7,64 | 7,95 | 7,43 | 7,91 | -4,88% | 3.000.716,00 |
| 02.08.2024 | 8,79 | 9,13 | 8,32 | 8,32 | -6,46% | 3.391.965,00 |