3,752€
2,95%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,65 | 3,83 | 3,60 | 3,74 | 2,74% | 1.979.842,00 |
| 24.07.2025 | 3,65 | 3,73 | 3,62 | 3,64 | 1,14% | 1.279.846,00 |
| 23.07.2025 | 3,56 | 3,68 | 3,51 | 3,60 | 2,53% | 1.291.816,00 |
| 22.07.2025 | 3,52 | 3,55 | 3,45 | 3,51 | 0,40% | 1.201.994,00 |
| 21.07.2025 | 3,58 | 3,59 | 3,43 | 3,50 | -2,21% | 1.312.612,00 |
| 18.07.2025 | 3,57 | 3,64 | 3,56 | 3,58 | 0,70% | 1.128.861,00 |
| 17.07.2025 | 3,62 | 3,67 | 3,53 | 3,55 | -0,48% | 1.167.119,00 |
| 16.07.2025 | 3,58 | 3,64 | 3,54 | 3,57 | -1,68% | 1.283.031,00 |
| 15.07.2025 | 3,61 | 3,69 | 3,60 | 3,63 | 0,72% | 1.459.969,00 |
| 14.07.2025 | 3,64 | 3,68 | 3,55 | 3,61 | -2,80% | 2.010.775,00 |
| 11.07.2025 | 3,82 | 3,84 | 3,71 | 3,71 | -2,75% | 1.533.809,00 |
| 10.07.2025 | 3,83 | 3,90 | 3,79 | 3,82 | 0,39% | 1.375.553,00 |
| 09.07.2025 | 3,88 | 3,90 | 3,80 | 3,80 | -2,06% | 1.986.062,00 |
| 08.07.2025 | 3,88 | 3,91 | 3,80 | 3,88 | 0,88% | 1.530.921,00 |
| 07.07.2025 | 3,73 | 3,96 | 3,62 | 3,85 | 1,50% | 3.874.410,00 |
| 04.07.2025 | 3,86 | 3,93 | 3,79 | 3,79 | -1,58% | 2.601.879,00 |
| 03.07.2025 | 3,93 | 3,96 | 3,74 | 3,85 | -2,04% | 3.776.761,00 |
| 02.07.2025 | 3,75 | 3,98 | 3,70 | 3,93 | 5,84% | 4.730.249,00 |
| 01.07.2025 | 3,47 | 3,76 | 3,46 | 3,71 | 3,57% | 4.512.424,00 |
| 30.06.2025 | 3,19 | 3,59 | 3,14 | 3,59 | 15,65% | 9.829.013,00 |
| 27.06.2025 | 3,48 | 3,53 | 3,01 | 3,10 | -9,04% | 10.621.653,00 |
| 26.06.2025 | 2,89 | 3,41 | 2,86 | 3,41 | 20,25% | 15.578.486,00 |
| 25.06.2025 | 4,56 | 4,57 | 2,70 | 2,83 | -38,26% | 21.536.689,00 |
| 24.06.2025 | 4,51 | 4,66 | 4,43 | 4,59 | 5,01% | 2.845.818,00 |
| 23.06.2025 | 4,23 | 4,46 | 4,20 | 4,37 | 0,60% | 2.272.390,00 |
| 20.06.2025 | 4,38 | 4,58 | 4,30 | 4,35 | -2,80% | 4.666.548,00 |
| 19.06.2025 | 4,71 | 4,75 | 4,47 | 4,47 | -6,64% | 3.653.379,00 |
| 18.06.2025 | 4,95 | 4,95 | 4,71 | 4,79 | -4,18% | 3.255.907,00 |
| 17.06.2025 | 4,79 | 5,04 | 4,77 | 5,00 | 3,35% | 1.836.325,00 |
| 16.06.2025 | 4,80 | 4,90 | 4,78 | 4,84 | 0,29% | 994.234,00 |
| 13.06.2025 | 4,80 | 4,98 | 4,78 | 4,82 | -2,76% | 2.120.400,00 |
| 12.06.2025 | 4,95 | 5,00 | 4,86 | 4,96 | -1,55% | 1.011.781,00 |
| 11.06.2025 | 5,18 | 5,21 | 4,97 | 5,04 | -2,37% | 1.304.638,00 |
| 10.06.2025 | 4,95 | 5,16 | 4,95 | 5,16 | 2,75% | 1.060.268,00 |
| 09.06.2025 | 4,98 | 5,17 | 4,94 | 5,02 | -1,22% | 1.452.962,00 |
| 06.06.2025 | 5,22 | 5,25 | 5,08 | 5,08 | -3,09% | 1.458.880,00 |
| 05.06.2025 | 5,14 | 5,25 | 5,04 | 5,24 | 2,42% | 1.820.336,00 |
| 04.06.2025 | 5,02 | 5,19 | 4,99 | 5,12 | 3,27% | 2.199.020,00 |
| 03.06.2025 | 4,85 | 5,02 | 4,82 | 4,96 | 2,04% | 1.784.113,00 |
| 02.06.2025 | 5,16 | 5,18 | 4,75 | 4,86 | -7,09% | 3.766.784,00 |
| 30.05.2025 | 5,20 | 5,30 | 5,17 | 5,23 | -0,65% | 1.663.721,00 |
| 29.05.2025 | 5,25 | 5,30 | 5,13 | 5,26 | 3,26% | 1.509.249,00 |
| 28.05.2025 | 5,05 | 5,18 | 5,00 | 5,10 | 0,28% | 1.349.725,00 |
| 27.05.2025 | 5,44 | 5,44 | 5,08 | 5,08 | -6,03% | 2.233.422,00 |
| 26.05.2025 | 5,07 | 5,41 | 5,01 | 5,41 | 8,70% | 2.195.445,00 |
| 23.05.2025 | 4,87 | 5,21 | 4,84 | 4,98 | 2,03% | 3.298.583,00 |
| 22.05.2025 | 5,09 | 5,15 | 4,83 | 4,88 | -6,05% | 2.402.875,00 |
| 21.05.2025 | 5,10 | 5,35 | 5,03 | 5,19 | 1,53% | 1.993.881,00 |
| 20.05.2025 | 4,70 | 5,11 | 4,69 | 5,11 | 8,44% | 3.222.776,00 |
| 19.05.2025 | 4,96 | 4,98 | 4,71 | 4,72 | -6,21% | 2.688.988,00 |
| 16.05.2025 | 5,03 | 5,12 | 4,96 | 5,03 | 0,94% | 1.088.563,00 |
| 15.05.2025 | 5,20 | 5,20 | 4,91 | 4,98 | -5,63% | 1.855.385,00 |
| 14.05.2025 | 5,22 | 5,36 | 5,22 | 5,28 | 1,66% | 1.246.758,00 |
| 13.05.2025 | 5,30 | 5,35 | 5,16 | 5,19 | -1,93% | 1.013.596,00 |
| 12.05.2025 | 5,12 | 5,35 | 5,08 | 5,29 | 4,29% | 2.474.792,00 |
| 09.05.2025 | 5,00 | 5,13 | 4,91 | 5,08 | 1,95% | 1.865.714,00 |
| 08.05.2025 | 4,78 | 5,02 | 4,78 | 4,98 | 1,53% | 1.552.523,00 |
| 07.05.2025 | 5,07 | 5,08 | 4,85 | 4,90 | -3,35% | 1.711.664,00 |
| 06.05.2025 | 5,08 | 5,14 | 5,00 | 5,07 | 0,16% | 1.421.361,00 |
| 05.05.2025 | 5,00 | 5,17 | 4,99 | 5,07 | 1,32% | 1.419.283,00 |
| 02.05.2025 | 4,95 | 5,04 | 4,86 | 5,00 | 2,67% | 1.216.825,00 |
| 30.04.2025 | 4,77 | 4,93 | 4,76 | 4,87 | 1,86% | 1.527.419,00 |
| 29.04.2025 | 4,90 | 4,95 | 4,75 | 4,78 | -3,74% | 1.461.099,00 |
| 28.04.2025 | 4,90 | 5,08 | 4,83 | 4,97 | 1,37% | 1.522.008,00 |
| 25.04.2025 | 5,05 | 5,14 | 4,86 | 4,90 | -3,05% | 1.964.660,00 |
| 24.04.2025 | 5,30 | 5,43 | 4,99 | 5,05 | -11,43% | 3.762.284,00 |
| 23.04.2025 | 5,68 | 5,82 | 5,64 | 5,71 | 1,35% | 1.344.773,00 |
| 22.04.2025 | 5,46 | 5,65 | 5,26 | 5,63 | 3,72% | 932.616,00 |
| 17.04.2025 | 5,30 | 5,45 | 5,30 | 5,43 | 0,82% | 455.088,00 |
| 16.04.2025 | 5,54 | 5,55 | 5,33 | 5,38 | -4,44% | 1.321.834,00 |
| 15.04.2025 | 5,68 | 5,74 | 5,58 | 5,63 | 0,00% | 867.695,00 |
| 14.04.2025 | 5,57 | 5,63 | 5,48 | 5,63 | 5,31% | 1.061.126,00 |
| 11.04.2025 | 5,55 | 5,59 | 5,20 | 5,35 | -1,94% | 1.300.267,00 |
| 10.04.2025 | 5,80 | 5,81 | 5,46 | 5,46 | 5,49% | 2.135.295,00 |
| 09.04.2025 | 5,26 | 5,34 | 4,96 | 5,17 | -5,10% | 1.693.686,00 |
| 08.04.2025 | 5,59 | 5,71 | 5,40 | 5,45 | 0,33% | 1.944.129,00 |
| 07.04.2025 | 5,00 | 5,83 | 4,77 | 5,43 | -3,17% | 2.195.809,00 |
| 04.04.2025 | 5,97 | 5,97 | 5,38 | 5,61 | -6,97% | 2.112.421,00 |
| 03.04.2025 | 6,03 | 6,25 | 5,81 | 6,03 | -2,55% | 1.754.685,00 |
| 02.04.2025 | 5,94 | 6,19 | 5,87 | 6,19 | 3,90% | 1.574.791,00 |
| 01.04.2025 | 5,84 | 5,96 | 5,71 | 5,96 | 5,27% | 1.302.838,00 |
| 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 |