5,776€
-5,19%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 6,00 | 6,00 | 5,63 | 5,66 | -7,12% | 2.153.356,00 |
| 28.03.2025 | 6,20 | 6,38 | 6,07 | 6,09 | -3,58% | 1.100.582,00 |
| 27.03.2025 | 6,30 | 6,51 | 6,25 | 6,32 | -1,96% | 1.458.210,00 |
| 26.03.2025 | 6,54 | 6,60 | 6,44 | 6,44 | -3,85% | 1.196.392,00 |
| 25.03.2025 | 6,58 | 6,75 | 6,56 | 6,70 | 2,41% | 1.002.585,00 |
| 24.03.2025 | 6,88 | 6,93 | 6,54 | 6,54 | -2,97% | 1.507.325,00 |
| 21.03.2025 | 7,22 | 7,28 | 6,69 | 6,74 | -6,64% | 3.003.571,00 |
| 20.03.2025 | 7,08 | 7,26 | 6,99 | 7,22 | 2,79% | 1.517.300,00 |
| 19.03.2025 | 7,30 | 7,30 | 6,98 | 7,03 | -3,94% | 1.044.333,00 |
| 18.03.2025 | 7,18 | 7,46 | 7,15 | 7,32 | 2,72% | 871.527,00 |
| 17.03.2025 | 7,03 | 7,15 | 6,95 | 7,12 | 2,21% | 777.871,00 |
| 14.03.2025 | 6,86 | 7,03 | 6,79 | 6,97 | -0,17% | 975.160,00 |
| 13.03.2025 | 6,82 | 7,11 | 6,78 | 6,98 | 1,37% | 951.063,00 |
| 12.03.2025 | 7,00 | 7,12 | 6,76 | 6,89 | 0,97% | 1.218.282,00 |
| 11.03.2025 | 7,32 | 7,37 | 6,73 | 6,82 | -6,32% | 1.724.131,00 |
| 10.03.2025 | 7,35 | 7,49 | 7,20 | 7,28 | -0,27% | 1.381.270,00 |
| 07.03.2025 | 6,94 | 7,30 | 6,89 | 7,30 | 4,49% | 1.368.564,00 |
| 06.03.2025 | 6,75 | 7,04 | 6,75 | 6,99 | 4,64% | 2.182.293,00 |
| 05.03.2025 | 6,34 | 6,97 | 6,31 | 6,68 | 8,55% | 3.455.045,00 |
| 04.03.2025 | 6,39 | 6,52 | 6,07 | 6,15 | -5,62% | 2.210.868,00 |
| 03.03.2025 | 6,24 | 6,80 | 6,20 | 6,52 | 5,10% | 3.360.449,00 |
| 28.02.2025 | 6,05 | 6,31 | 6,05 | 6,20 | 1,47% | 2.654.214,00 |
| 27.02.2025 | 6,02 | 6,29 | 5,79 | 6,11 | -0,75% | 4.820.907,00 |
| 26.02.2025 | 6,95 | 6,99 | 5,98 | 6,16 | -17,01% | 7.622.411,00 |
| 25.02.2025 | 7,62 | 7,70 | 7,25 | 7,42 | -3,03% | 1.790.529,00 |
| 24.02.2025 | 7,88 | 7,96 | 7,63 | 7,65 | -0,44% | 1.841.420,00 |
| 21.02.2025 | 7,56 | 7,94 | 7,56 | 7,68 | 1,99% | 827.186,00 |
| 20.02.2025 | 7,75 | 7,80 | 7,49 | 7,53 | -2,84% | 502.445,00 |
| 19.02.2025 | 7,92 | 8,06 | 7,66 | 7,75 | -2,00% | 687.876,00 |
| 18.02.2025 | 7,89 | 7,94 | 7,67 | 7,91 | 0,97% | 475.359,00 |
| 17.02.2025 | 8,04 | 8,08 | 7,76 | 7,84 | -2,51% | 647.076,00 |
| 14.02.2025 | 7,96 | 8,24 | 7,91 | 8,04 | 1,03% | 849.099,00 |
| 13.02.2025 | 7,95 | 8,24 | 7,71 | 7,96 | 2,00% | 1.662.673,00 |
| 12.02.2025 | 7,62 | 8,00 | 7,58 | 7,80 | 1,38% | 897.521,00 |
| 11.02.2025 | 7,57 | 7,71 | 7,55 | 7,69 | 1,77% | 653.732,00 |
| 10.02.2025 | 7,83 | 7,83 | 7,40 | 7,56 | -1,28% | 1.226.919,00 |
| 07.02.2025 | 8,16 | 8,17 | 7,66 | 7,66 | -6,13% | 685.936,00 |
| 06.02.2025 | 7,91 | 8,26 | 7,86 | 8,16 | 3,27% | 932.089,00 |
| 05.02.2025 | 7,89 | 7,96 | 7,68 | 7,90 | -0,33% | 664.491,00 |
| 04.02.2025 | 7,97 | 8,08 | 7,86 | 7,93 | -0,38% | 764.987,00 |
| 03.02.2025 | 8,08 | 8,15 | 7,76 | 7,96 | -6,62% | 1.525.368,00 |
| 31.01.2025 | 8,15 | 8,54 | 8,06 | 8,52 | 5,08% | 1.359.442,00 |
| 30.01.2025 | 7,72 | 8,16 | 7,72 | 8,11 | 5,96% | 920.365,00 |
| 29.01.2025 | 8,10 | 8,15 | 7,65 | 7,65 | -4,47% | 775.350,00 |
| 28.01.2025 | 8,03 | 8,35 | 7,98 | 8,01 | -0,57% | 1.007.927,00 |
| 27.01.2025 | 7,59 | 8,18 | 7,52 | 8,06 | 4,46% | 867.663,00 |
| 24.01.2025 | 7,74 | 7,96 | 7,71 | 7,71 | 0,84% | 404.974,00 |
| 23.01.2025 | 7,66 | 7,83 | 7,56 | 7,65 | -1,14% | 524.513,00 |
| 22.01.2025 | 7,87 | 8,04 | 7,74 | 7,74 | -3,40% | 684.447,00 |
| 21.01.2025 | 7,88 | 8,05 | 7,78 | 8,01 | 1,29% | 637.659,00 |
| 20.01.2025 | 8,15 | 8,19 | 7,86 | 7,91 | -2,78% | 525.643,00 |
| 17.01.2025 | 8,09 | 8,19 | 7,84 | 8,13 | 0,59% | 810.643,00 |
| 16.01.2025 | 7,85 | 8,08 | 7,71 | 8,08 | 5,67% | 877.090,00 |
| 15.01.2025 | 7,20 | 7,72 | 7,18 | 7,65 | 6,19% | 1.009.778,00 |
| 14.01.2025 | 7,61 | 7,62 | 7,20 | 7,20 | -1,07% | 1.005.139,00 |
| 13.01.2025 | 7,80 | 7,88 | 7,28 | 7,28 | -6,90% | 708.184,00 |
| 10.01.2025 | 7,94 | 8,07 | 7,80 | 7,82 | -2,35% | 444.429,00 |
| 09.01.2025 | 7,82 | 8,07 | 7,80 | 8,01 | 1,62% | 330.433,00 |
| 08.01.2025 | 8,10 | 8,10 | 7,75 | 7,88 | -3,62% | 805.766,00 |
| 07.01.2025 | 8,28 | 8,53 | 8,18 | 8,18 | -1,28% | 839.984,00 |
| 06.01.2025 | 8,25 | 8,44 | 8,15 | 8,28 | 1,74% | 768.610,00 |
| 03.01.2025 | 8,20 | 8,35 | 8,10 | 8,14 | -1,40% | 426.308,00 |
| 02.01.2025 | 8,52 | 8,58 | 8,18 | 8,26 | -2,59% | 722.214,00 |
| 31.12.2024 | 8,31 | 8,52 | 8,30 | 8,48 | 0,95% | 224.595,00 |
| 30.12.2024 | 8,28 | 8,51 | 8,27 | 8,40 | 0,53% | 641.543,00 |
| 27.12.2024 | 8,05 | 8,40 | 8,05 | 8,35 | 3,91% | 679.304,00 |
| 24.12.2024 | 8,09 | 8,32 | 8,04 | 8,04 | -0,45% | 374.486,00 |
| 23.12.2024 | 7,92 | 8,16 | 7,86 | 8,08 | 1,30% | 649.522,00 |
| 20.12.2024 | 8,03 | 8,13 | 7,92 | 7,97 | -1,75% | 4.145.547,00 |
| 19.12.2024 | 8,14 | 8,40 | 8,09 | 8,11 | -3,70% | 866.365,00 |
| 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 |