1,884€
0,36%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -1,23% | - |
| 13.11.2025 | 1,92 | 1,96 | 1,84 | 1,88 | -3,25% | 3.183.968,00 |
| 12.11.2025 | 2,08 | 2,08 | 1,92 | 1,94 | -5,18% | 6.918.793,00 |
| 11.11.2025 | 1,92 | 2,11 | 1,90 | 2,05 | 8,11% | 5.138.380,00 |
| 10.11.2025 | 1,92 | 1,99 | 1,88 | 1,89 | 0,83% | 4.096.104,00 |
| 07.11.2025 | 1,96 | 2,00 | 1,85 | 1,88 | 0,75% | 4.658.816,00 |
| 06.11.2025 | 2,39 | 2,39 | 1,80 | 1,86 | -9,25% | 16.212.183,00 |
| 05.11.2025 | 2,10 | 2,13 | 2,05 | 2,05 | -3,80% | 4.955.971,00 |
| 04.11.2025 | 2,21 | 2,21 | 2,13 | 2,13 | -4,09% | 4.038.506,00 |
| 03.11.2025 | 2,41 | 2,41 | 2,20 | 2,23 | -5,36% | 2.687.950,00 |
| 31.10.2025 | 2,24 | 2,35 | 2,22 | 2,35 | 4,03% | 2.580.660,00 |
| 30.10.2025 | 2,32 | 2,33 | 2,26 | 2,26 | -2,38% | 2.249.134,00 |
| 29.10.2025 | 2,42 | 2,44 | 2,29 | 2,32 | -4,10% | 3.593.172,00 |
| 28.10.2025 | 2,53 | 2,54 | 2,41 | 2,41 | -5,44% | 3.201.461,00 |
| 27.10.2025 | 2,61 | 2,63 | 2,54 | 2,55 | 0,20% | 2.109.279,00 |
| 24.10.2025 | 2,44 | 2,58 | 2,44 | 2,55 | 4,99% | 2.704.698,00 |
| 23.10.2025 | 2,65 | 2,68 | 2,42 | 2,43 | -8,86% | 5.679.109,00 |
| 22.10.2025 | 2,70 | 2,96 | 2,56 | 2,66 | 7,81% | 14.517.644,00 |
| 21.10.2025 | 2,47 | 2,52 | 2,38 | 2,47 | 1,35% | 4.093.314,00 |
| 20.10.2025 | 2,20 | 2,52 | 2,18 | 2,44 | 12,93% | 9.924.231,00 |
| 17.10.2025 | 2,23 | 2,36 | 2,15 | 2,16 | -4,39% | 7.282.865,00 |
| 16.10.2025 | 2,43 | 2,48 | 2,25 | 2,26 | -6,77% | 3.832.863,00 |
| 15.10.2025 | 2,43 | 2,48 | 2,38 | 2,42 | 2,20% | 3.839.939,00 |
| 14.10.2025 | 2,52 | 2,52 | 2,33 | 2,37 | -7,32% | 4.778.290,00 |
| 13.10.2025 | 2,56 | 2,66 | 2,52 | 2,56 | 1,35% | 3.672.567,00 |
| 10.10.2025 | 2,84 | 2,92 | 2,52 | 2,52 | -11,57% | 5.803.305,00 |
| 09.10.2025 | 2,85 | 2,94 | 2,77 | 2,85 | -3,91% | 3.328.908,00 |
| 08.10.2025 | 3,05 | 3,07 | 2,96 | 2,97 | -3,07% | 2.514.253,00 |
| 07.10.2025 | 3,16 | 3,17 | 3,06 | 3,06 | -2,95% | 1.658.551,00 |
| 06.10.2025 | 3,10 | 3,18 | 2,93 | 3,16 | 1,61% | 3.448.099,00 |
| 03.10.2025 | 3,12 | 3,16 | 3,01 | 3,11 | -0,38% | 3.037.098,00 |
| 02.10.2025 | 2,97 | 3,35 | 2,96 | 3,12 | 7,33% | 6.045.317,00 |
| 01.10.2025 | 2,82 | 2,93 | 2,81 | 2,90 | 5,60% | 3.250.299,00 |
| 30.09.2025 | 2,69 | 2,85 | 2,66 | 2,75 | 2,77% | 2.936.239,00 |
| 29.09.2025 | 2,59 | 2,73 | 2,57 | 2,68 | 3,72% | 1.906.373,00 |
| 26.09.2025 | 2,60 | 2,67 | 2,58 | 2,58 | -0,88% | 1.658.456,00 |
| 25.09.2025 | 2,60 | 2,64 | 2,57 | 2,60 | -0,50% | 1.967.173,00 |
| 24.09.2025 | 2,66 | 2,66 | 2,59 | 2,62 | -2,10% | 1.660.982,00 |
| 23.09.2025 | 2,65 | 2,72 | 2,61 | 2,67 | 1,21% | 1.781.370,00 |
| 22.09.2025 | 2,58 | 2,71 | 2,55 | 2,64 | 1,54% | 1.836.306,00 |
| 19.09.2025 | 2,72 | 2,75 | 2,58 | 2,60 | -4,24% | 4.157.131,00 |
| 18.09.2025 | 2,63 | 2,79 | 2,59 | 2,72 | 2,84% | 3.090.470,00 |
| 17.09.2025 | 2,63 | 2,67 | 2,61 | 2,64 | 0,49% | 1.166.830,00 |
| 16.09.2025 | 2,65 | 2,69 | 2,57 | 2,63 | -1,17% | 2.001.919,00 |
| 15.09.2025 | 2,70 | 2,89 | 2,66 | 2,66 | -1,23% | 3.720.383,00 |
| 12.09.2025 | 2,66 | 2,75 | 2,64 | 2,69 | 1,82% | 2.109.752,00 |
| 11.09.2025 | 2,58 | 2,67 | 2,58 | 2,64 | 2,16% | 1.329.972,00 |
| 10.09.2025 | 2,72 | 2,72 | 2,58 | 2,59 | -3,47% | 1.829.562,00 |
| 09.09.2025 | 2,57 | 2,75 | 2,51 | 2,68 | 4,00% | 2.373.885,00 |
| 08.09.2025 | 2,63 | 2,64 | 2,48 | 2,58 | -2,05% | 3.230.866,00 |
| 05.09.2025 | 2,65 | 2,73 | 2,59 | 2,63 | -0,08% | 1.510.155,00 |
| 04.09.2025 | 2,70 | 2,73 | 2,62 | 2,63 | -2,01% | 1.779.149,00 |
| 03.09.2025 | 2,81 | 2,87 | 2,63 | 2,69 | -4,07% | 2.775.719,00 |
| 02.09.2025 | 2,77 | 2,80 | 2,75 | 2,80 | 0,90% | 1.179.644,00 |
| 01.09.2025 | 2,82 | 2,85 | 2,77 | 2,78 | -2,25% | 1.452.377,00 |
| 29.08.2025 | 2,90 | 2,93 | 2,82 | 2,84 | -1,70% | 1.194.205,00 |
| 28.08.2025 | 2,86 | 2,95 | 2,85 | 2,89 | 0,70% | 1.412.784,00 |
| 27.08.2025 | 3,03 | 3,08 | 2,87 | 2,87 | -4,81% | 2.572.210,00 |
| 26.08.2025 | 3,15 | 3,15 | 3,01 | 3,01 | -5,67% | 1.972.147,00 |
| 25.08.2025 | 3,11 | 3,30 | 3,09 | 3,20 | 2,93% | 2.251.800,00 |
| 22.08.2025 | 2,98 | 3,32 | 2,97 | 3,10 | 3,12% | 4.640.066,00 |
| 21.08.2025 | 3,00 | 3,05 | 2,96 | 3,01 | 0,60% | 1.283.032,00 |
| 20.08.2025 | 3,00 | 3,03 | 2,95 | 2,99 | -0,99% | 1.656.205,00 |
| 19.08.2025 | 2,95 | 3,05 | 2,94 | 3,02 | 2,75% | 1.184.675,00 |
| 18.08.2025 | 2,99 | 3,01 | 2,91 | 2,94 | -0,78% | 1.191.091,00 |
| 15.08.2025 | 2,94 | 3,03 | 2,94 | 2,96 | 2,10% | 1.297.895,00 |
| 14.08.2025 | 2,94 | 2,98 | 2,90 | 2,90 | -1,96% | 1.276.938,00 |
| 13.08.2025 | 2,99 | 2,99 | 2,90 | 2,96 | 0,03% | 1.586.752,00 |
| 12.08.2025 | 3,00 | 3,03 | 2,95 | 2,96 | -1,27% | 1.352.732,00 |
| 11.08.2025 | 3,13 | 3,14 | 2,98 | 3,00 | -3,76% | 2.040.500,00 |
| 08.08.2025 | 3,22 | 3,24 | 3,10 | 3,12 | -2,41% | 1.485.437,00 |
| 07.08.2025 | 3,17 | 3,25 | 3,15 | 3,19 | 1,49% | 1.409.399,00 |
| 06.08.2025 | 3,15 | 3,17 | 3,09 | 3,15 | 0,35% | 1.472.922,00 |
| 05.08.2025 | 3,18 | 3,25 | 3,13 | 3,13 | -0,25% | 1.682.898,00 |
| 04.08.2025 | 3,15 | 3,25 | 3,11 | 3,14 | 0,26% | 962.344,00 |
| 01.08.2025 | 3,15 | 3,22 | 3,10 | 3,13 | -2,18% | 1.850.575,00 |
| 31.07.2025 | 3,44 | 3,47 | 3,20 | 3,20 | -4,33% | 4.371.907,00 |
| 30.07.2025 | 3,44 | 3,56 | 3,28 | 3,35 | -6,22% | 4.345.054,00 |
| 29.07.2025 | 3,73 | 3,78 | 3,57 | 3,57 | -4,21% | 1.454.043,00 |
| 28.07.2025 | 3,80 | 3,87 | 3,73 | 3,73 | -0,43% | 1.323.702,00 |
| 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 |