10,265€
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 10,33 | 10,33 | 10,20 | 10,28 | 0,15% | - |
| 25.06.2024 | 10,17 | 10,30 | 9,98 | 10,27 | 0,29% | 926.229,00 |
| 24.06.2024 | 9,72 | 10,31 | 9,67 | 10,24 | 5,28% | 1.180.534,00 |
| 21.06.2024 | 10,11 | 10,30 | 9,72 | 9,72 | -3,93% | 2.144.298,00 |
| 20.06.2024 | 10,25 | 10,48 | 10,04 | 10,12 | -1,32% | 1.204.805,00 |
| 19.06.2024 | 10,55 | 10,59 | 10,26 | 10,26 | -2,80% | 926.790,00 |
| 18.06.2024 | 10,42 | 10,64 | 10,32 | 10,55 | 2,63% | 727.807,00 |
| 17.06.2024 | 10,35 | 10,47 | 10,09 | 10,28 | -0,68% | 1.272.567,00 |
| 14.06.2024 | 10,72 | 10,78 | 10,09 | 10,35 | -4,48% | 2.482.292,00 |
| 13.06.2024 | 11,40 | 11,43 | 10,75 | 10,84 | -5,82% | 1.464.552,00 |
| 12.06.2024 | 11,46 | 11,68 | 11,29 | 11,51 | 0,26% | 1.017.210,00 |
| 11.06.2024 | 11,79 | 11,88 | 11,37 | 11,48 | -2,38% | 1.014.525,00 |
| 10.06.2024 | 11,89 | 11,98 | 11,58 | 11,76 | -3,17% | 1.032.290,00 |
| 07.06.2024 | 12,38 | 12,52 | 12,13 | 12,14 | -1,54% | 756.487,00 |
| 06.06.2024 | 12,72 | 12,81 | 12,22 | 12,33 | -2,45% | 1.536.941,00 |
| 05.06.2024 | 12,43 | 12,83 | 12,35 | 12,64 | 2,43% | 1.292.828,00 |
| 04.06.2024 | 12,42 | 12,48 | 11,80 | 12,34 | -1,44% | 2.175.953,00 |
| 03.06.2024 | 12,26 | 12,58 | 12,18 | 12,52 | 2,20% | 1.320.326,00 |
| 31.05.2024 | 12,35 | 12,46 | 11,87 | 12,25 | -1,33% | 19.719.025,00 |
| 30.05.2024 | 11,56 | 12,54 | 11,49 | 12,42 | 5,57% | 2.746.672,00 |
| 29.05.2024 | 12,03 | 12,03 | 11,65 | 11,76 | -3,53% | 1.647.420,00 |
| 28.05.2024 | 12,13 | 12,66 | 11,97 | 12,19 | 0,21% | 1.565.381,00 |
| 27.05.2024 | 11,31 | 12,18 | 11,28 | 12,17 | 7,28% | 1.446.554,00 |
| 24.05.2024 | 11,09 | 11,37 | 10,96 | 11,34 | 1,02% | 1.035.589,00 |
| 23.05.2024 | 11,22 | 11,27 | 11,01 | 11,23 | 0,13% | 1.282.904,00 |
| 22.05.2024 | 11,42 | 11,45 | 11,20 | 11,21 | -2,35% | 1.124.912,00 |
| 21.05.2024 | 11,63 | 11,67 | 11,28 | 11,48 | -2,51% | 1.267.366,00 |
| 20.05.2024 | 11,60 | 11,83 | 11,51 | 11,78 | 1,12% | 639.805,00 |
| 17.05.2024 | 11,60 | 11,73 | 11,46 | 11,65 | -0,51% | 972.831,00 |
| 16.05.2024 | 11,71 | 11,79 | 11,45 | 11,71 | 0,00% | 1.057.696,00 |
| 15.05.2024 | 11,94 | 11,99 | 11,53 | 11,71 | -2,46% | 1.722.050,00 |
| 14.05.2024 | 11,75 | 12,14 | 11,70 | 12,00 | 1,87% | 1.443.238,00 |
| 13.05.2024 | 11,66 | 12,02 | 11,65 | 11,78 | 1,29% | 1.381.006,00 |
| 10.05.2024 | 11,10 | 11,68 | 11,09 | 11,63 | 4,54% | 1.367.047,00 |
| 09.05.2024 | 10,93 | 11,39 | 10,92 | 11,13 | 2,35% | 1.504.271,00 |
| 08.05.2024 | 10,85 | 10,93 | 10,70 | 10,87 | 0,23% | 1.106.927,00 |
| 07.05.2024 | 11,25 | 11,28 | 10,71 | 10,85 | -3,13% | 1.254.876,00 |
| 06.05.2024 | 10,99 | 11,33 | 10,82 | 11,20 | 2,10% | 1.270.359,00 |
| 03.05.2024 | 10,91 | 11,19 | 10,75 | 10,97 | 1,53% | 1.492.722,00 |
| 02.05.2024 | 10,38 | 11,07 | 10,27 | 10,80 | 10,16% | 2.783.909,00 |
| 30.04.2024 | 10,12 | 10,30 | 9,79 | 9,80 | -3,60% | 1.539.379,00 |
| 29.04.2024 | 10,03 | 10,24 | 9,85 | 10,17 | 2,21% | 1.224.547,00 |
| 26.04.2024 | 9,90 | 10,14 | 9,81 | 9,95 | 2,39% | 872.325,00 |
| 25.04.2024 | 10,19 | 10,21 | 9,72 | 9,72 | -6,42% | 1.741.943,00 |
| 24.04.2024 | 10,38 | 10,56 | 10,31 | 10,39 | 0,29% | 1.032.850,00 |
| 23.04.2024 | 10,40 | 10,60 | 10,22 | 10,36 | 0,78% | 1.630.301,00 |
| 22.04.2024 | 9,60 | 10,28 | 9,59 | 10,28 | 8,23% | 2.147.522,00 |
| 19.04.2024 | 10,02 | 10,08 | 9,34 | 9,49 | -6,65% | 3.412.317,00 |
| 18.04.2024 | 10,79 | 10,79 | 10,17 | 10,17 | -5,31% | 1.784.027,00 |
| 17.04.2024 | 10,75 | 10,88 | 10,58 | 10,74 | -0,88% | 1.324.785,00 |
| 16.04.2024 | 10,82 | 11,08 | 10,75 | 10,84 | -1,54% | 1.502.077,00 |
| 15.04.2024 | 10,75 | 11,17 | 10,70 | 11,01 | 1,85% | 953.044,00 |
| 12.04.2024 | 11,19 | 11,24 | 10,80 | 10,81 | -2,13% | 995.902,00 |
| 11.04.2024 | 11,00 | 11,14 | 10,87 | 11,04 | -0,45% | 1.019.305,00 |
| 10.04.2024 | 11,48 | 11,58 | 11,09 | 11,09 | -3,14% | 1.260.750,00 |
| 09.04.2024 | 11,50 | 11,73 | 11,41 | 11,45 | -0,69% | 980.783,00 |
| 08.04.2024 | 11,34 | 11,60 | 11,28 | 11,53 | 1,59% | 800.117,00 |
| 05.04.2024 | 11,41 | 11,46 | 11,08 | 11,35 | -2,28% | 1.486.676,00 |
| 04.04.2024 | 11,53 | 11,79 | 11,52 | 11,62 | 1,00% | 1.211.951,00 |
| 03.04.2024 | 11,49 | 11,56 | 11,29 | 11,50 | -0,61% | 1.050.056,00 |
| 02.04.2024 | 11,51 | 11,82 | 11,44 | 11,57 | 0,78% | 1.314.910,00 |
| 28.03.2024 | 11,05 | 11,48 | 10,84 | 11,48 | 4,65% | 1.125.411,00 |
| 27.03.2024 | 11,23 | 11,33 | 10,80 | 10,97 | -2,88% | 1.194.186,00 |
| 26.03.2024 | 11,14 | 11,40 | 11,04 | 11,30 | 0,98% | 1.221.155,00 |
| 25.03.2024 | 10,79 | 11,36 | 10,79 | 11,19 | 4,05% | 1.635.353,00 |
| 22.03.2024 | 10,48 | 10,77 | 10,38 | 10,75 | 2,82% | 936.537,00 |
| 21.03.2024 | 10,27 | 10,52 | 10,19 | 10,46 | 4,03% | 1.024.141,00 |
| 20.03.2024 | 9,91 | 10,05 | 9,77 | 10,05 | 0,96% | 1.284.555,00 |
| 19.03.2024 | 10,11 | 10,19 | 9,87 | 9,95 | -2,36% | 1.523.487,00 |
| 18.03.2024 | 10,38 | 10,53 | 9,99 | 10,20 | -2,11% | 1.778.986,00 |
| 15.03.2024 | 10,03 | 10,58 | 9,86 | 10,42 | 3,12% | 3.911.106,00 |
| 14.03.2024 | 10,24 | 10,43 | 10,09 | 10,10 | -1,75% | 1.337.106,00 |
| 13.03.2024 | 10,53 | 10,88 | 10,28 | 10,28 | -2,23% | 1.841.956,00 |
| 12.03.2024 | 10,16 | 10,53 | 10,13 | 10,52 | 2,99% | 1.596.138,00 |
| 11.03.2024 | 10,51 | 10,58 | 10,15 | 10,21 | -4,18% | 1.525.029,00 |
| 08.03.2024 | 10,48 | 10,75 | 10,33 | 10,66 | 1,96% | 1.065.216,00 |
| 07.03.2024 | 10,05 | 10,52 | 10,05 | 10,45 | 3,36% | 2.018.624,00 |
| 06.03.2024 | 10,70 | 10,96 | 10,06 | 10,11 | -6,35% | 3.444.276,00 |
| 05.03.2024 | 10,60 | 11,06 | 10,58 | 10,80 | 0,89% | 2.593.511,00 |
| 04.03.2024 | 10,98 | 11,00 | 10,70 | 10,70 | -2,68% | 2.975.915,00 |
| 01.03.2024 | 10,64 | 11,08 | 10,64 | 11,00 | 3,48% | 1.916.376,00 |
| 29.02.2024 | 10,97 | 11,48 | 10,43 | 10,63 | -3,41% | 5.063.576,00 |
| 28.02.2024 | 11,30 | 11,74 | 10,17 | 11,00 | -10,17% | 5.451.908,00 |
| 27.02.2024 | 11,89 | 12,36 | 11,68 | 12,25 | 3,46% | 1.611.153,00 |
| 26.02.2024 | 11,61 | 11,93 | 11,37 | 11,84 | 1,98% | 1.434.274,00 |
| 23.02.2024 | 11,50 | 11,71 | 11,40 | 11,61 | 0,43% | 1.430.635,00 |
| 22.02.2024 | 11,70 | 11,86 | 11,49 | 11,56 | 0,04% | 1.625.731,00 |
| 21.02.2024 | 11,54 | 11,63 | 11,36 | 11,55 | 0,43% | 1.267.942,00 |
| 20.02.2024 | 11,74 | 11,82 | 11,46 | 11,50 | -2,62% | 1.013.569,00 |
| 19.02.2024 | 11,90 | 12,03 | 11,77 | 11,81 | -1,79% | 734.591,00 |
| 16.02.2024 | 12,10 | 12,46 | 11,99 | 12,03 | 0,08% | 1.193.911,00 |
| 15.02.2024 | 12,19 | 12,30 | 11,97 | 12,02 | 0,12% | 952.855,00 |
| 14.02.2024 | 11,74 | 12,10 | 11,69 | 12,00 | 1,35% | 1.369.801,00 |
| 13.02.2024 | 12,04 | 12,36 | 11,74 | 11,84 | -2,19% | 1.344.839,00 |
| 12.02.2024 | 12,10 | 12,51 | 12,02 | 12,11 | 1,21% | 1.232.068,00 |
| 09.02.2024 | 11,78 | 12,08 | 11,61 | 11,96 | 1,87% | 1.509.036,00 |
| 08.02.2024 | 11,90 | 12,13 | 11,68 | 11,74 | 0,34% | 2.199.218,00 |
| 07.02.2024 | 12,00 | 12,11 | 11,70 | 11,70 | -2,62% | 1.640.998,00 |
| 06.02.2024 | 12,24 | 12,33 | 11,88 | 12,02 | -1,52% | 1.056.042,00 |
| 05.02.2024 | 12,22 | 12,45 | 12,12 | 12,20 | -0,85% | 1.123.867,00 |