3,148€
0,98%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |