63,550€
0,55%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 63,45 | 63,98 | 63,43 | 63,55 | 0,55% | - |
| 15.08.2025 | 64,30 | 64,30 | 63,20 | 63,20 | -2,92% | 43,00 |
| 14.08.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 4,75% | 2,00 |
| 13.08.2025 | 61,85 | 62,80 | 61,85 | 62,15 | 1,30% | 500,00 |
| 12.08.2025 | 61,30 | 61,35 | 61,30 | 61,35 | 0,82% | 32,00 |
| 11.08.2025 | 61,20 | 61,20 | 60,85 | 60,85 | -1,85% | 875,00 |
| 08.08.2025 | 61,95 | 62,00 | 61,95 | 62,00 | 0,24% | 162,00 |
| 07.08.2025 | 61,85 | 61,85 | 61,85 | 61,85 | 0,16% | 81,00 |
| 06.08.2025 | 62,28 | 62,35 | 61,23 | 61,75 | 0,16% | - |
| 05.08.2025 | 60,60 | 61,65 | 60,55 | 61,65 | 2,07% | 226,00 |
| 04.08.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,75% | 83,00 |
| 01.08.2025 | 59,95 | 60,60 | 59,95 | 59,95 | -1,48% | 9,00 |
| 31.07.2025 | 60,85 | 60,85 | 60,85 | 60,85 | -1,46% | 10,00 |
| 30.07.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,16% | 22,00 |
| 29.07.2025 | 61,00 | 61,65 | 61,00 | 61,65 | 0,37% | 523,00 |
| 28.07.2025 | 61,90 | 62,25 | 60,93 | 61,43 | -0,12% | - |
| 25.07.2025 | 60,35 | 61,50 | 60,30 | 61,50 | 1,23% | 166,00 |
| 24.07.2025 | 60,75 | 60,75 | 60,60 | 60,75 | -1,94% | 725,00 |
| 22.07.2025 | 61,70 | 61,95 | 61,70 | 61,95 | -0,88% | 96,00 |
| 21.07.2025 | 63,65 | 63,65 | 62,50 | 62,50 | -2,95% | 52,00 |
| 18.07.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 1,02% | 2,00 |
| 16.07.2025 | 63,30 | 63,75 | 63,30 | 63,75 | -1,24% | 201,00 |
| 15.07.2025 | 64,35 | 64,60 | 64,35 | 64,55 | -0,46% | 3,00 |
| 14.07.2025 | 64,95 | 64,95 | 64,85 | 64,85 | -0,08% | 4,00 |
| 11.07.2025 | 65,80 | 65,80 | 64,90 | 64,90 | 0,08% | 860,00 |
| 09.07.2025 | 65,00 | 65,00 | 64,85 | 64,85 | 0,23% | 481,00 |
| 08.07.2025 | 63,50 | 64,70 | 63,30 | 64,70 | 0,47% | 410,00 |
| 04.07.2025 | 64,20 | 64,40 | 64,20 | 64,40 | -0,54% | 13,00 |
| 03.07.2025 | 64,75 | 64,75 | 64,75 | 64,75 | -0,69% | 70,00 |
| 02.07.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 4,24% | 1,00 |
| 01.07.2025 | 62,35 | 62,55 | 62,35 | 62,55 | 0,48% | 2,00 |
| 30.06.2025 | 62,30 | 62,30 | 61,95 | 62,25 | -2,05% | 107,00 |
| 25.06.2025 | 64,55 | 64,60 | 63,55 | 63,55 | -0,70% | 197,00 |
| 20.06.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,47% | 110,00 |
| 19.06.2025 | 64,50 | 64,50 | 64,30 | 64,30 | -0,23% | 300,00 |
| 17.06.2025 | 64,45 | 64,45 | 64,45 | 64,45 | -1,60% | 1,00 |
| 16.06.2025 | 65,80 | 65,80 | 65,50 | 65,50 | -2,09% | 7,00 |
| 12.06.2025 | 66,05 | 66,90 | 66,05 | 66,90 | 1,90% | 235,00 |
| 09.06.2025 | 65,70 | 66,55 | 65,65 | 65,65 | 0,31% | 41,00 |
| 06.06.2025 | 65,45 | 65,45 | 65,45 | 65,45 | -1,21% | 3,00 |
| 05.06.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 0,99% | 100,00 |
| 04.06.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 1,08% | 45,00 |
| 03.06.2025 | 64,35 | 64,90 | 64,35 | 64,90 | 1,41% | 151,00 |
| 02.06.2025 | 64,80 | 64,80 | 64,00 | 64,00 | -0,85% | 27,00 |
| 30.05.2025 | 64,55 | 64,55 | 64,55 | 64,55 | 0,23% | 180,00 |
| 29.05.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,60% | 156,00 |
| 28.05.2025 | 65,45 | 65,45 | 65,45 | 65,45 | 1,47% | 100,00 |
| 23.05.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -2,27% | 4,00 |
| 21.05.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -1,20% | 13,00 |
| 19.05.2025 | 67,30 | 67,30 | 66,80 | 66,80 | -0,89% | 156,00 |
| 16.05.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 1,81% | 95,00 |
| 15.05.2025 | 66,30 | 66,30 | 66,20 | 66,20 | -0,68% | 11,00 |
| 14.05.2025 | 66,65 | 66,65 | 66,65 | 66,65 | -1,91% | 6,00 |
| 13.05.2025 | 68,55 | 68,55 | 67,80 | 67,95 | 0,15% | 98,00 |
| 12.05.2025 | 66,90 | 67,85 | 66,75 | 67,85 | 3,98% | 304,00 |
| 07.05.2025 | 66,00 | 66,00 | 65,25 | 65,25 | -0,76% | 2,00 |
| 05.05.2025 | 65,40 | 66,00 | 65,40 | 65,75 | -0,38% | 137,00 |
| 02.05.2025 | 65,65 | 66,85 | 65,50 | 66,00 | 1,77% | 57,00 |
| 28.04.2025 | 64,85 | 64,85 | 64,85 | 64,85 | 1,97% | 3,00 |
| 25.04.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,78% | 30,00 |
| 24.04.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -2,14% | 1,00 |
| 23.04.2025 | 65,05 | 66,05 | 65,05 | 65,50 | 3,07% | 80,00 |
| 22.04.2025 | 63,55 | 63,55 | 63,55 | 63,55 | -0,94% | 50,00 |
| 17.04.2025 | 64,15 | 64,15 | 64,15 | 64,15 | -0,85% | 1,00 |
| 16.04.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -1,45% | 260,00 |
| 15.04.2025 | 66,00 | 66,00 | 65,65 | 65,65 | 0,54% | 2,00 |
| 11.04.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -1,95% | 4,00 |
| 10.04.2025 | 68,60 | 68,65 | 66,60 | 66,60 | 4,23% | 11,00 |
| 09.04.2025 | 64,50 | 64,50 | 63,90 | 63,90 | -2,44% | 46,00 |
| 08.04.2025 | 64,85 | 65,50 | 64,50 | 65,50 | 0,69% | 88,00 |
| 07.04.2025 | 66,70 | 66,70 | 64,60 | 65,05 | -2,03% | 263,00 |
| 04.04.2025 | 67,85 | 67,85 | 65,30 | 66,40 | -4,05% | 739,00 |
| 03.04.2025 | 72,90 | 72,90 | 69,20 | 69,20 | -3,96% | 328,00 |
| 02.04.2025 | 72,05 | 72,05 | 72,05 | 72,05 | 1,41% | 1,00 |
| 01.04.2025 | 71,30 | 71,30 | 71,05 | 71,05 | 1,79% | 39,00 |
| 28.03.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -1,97% | 140,00 |
| 27.03.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -2,00% | 10,00 |
| 26.03.2025 | 72,50 | 72,65 | 72,50 | 72,65 | 0,90% | 100,00 |
| 25.03.2025 | 71,80 | 72,00 | 71,80 | 72,00 | 0,56% | 70,00 |
| 24.03.2025 | 70,45 | 72,00 | 70,35 | 71,60 | 1,56% | 67,00 |
| 21.03.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -1,12% | 21,00 |
| 20.03.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -0,21% | 10,00 |
| 19.03.2025 | 71,60 | 71,60 | 71,45 | 71,45 | -1,18% | 40,00 |
| 18.03.2025 | 70,25 | 72,30 | 70,25 | 72,30 | 3,58% | 112,00 |
| 17.03.2025 | 70,45 | 70,45 | 69,80 | 69,80 | -0,14% | 75,00 |
| 13.03.2025 | 69,45 | 69,90 | 69,30 | 69,90 | -0,14% | 196,00 |
| 12.03.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 0,07% | 38,00 |
| 11.03.2025 | 71,35 | 71,35 | 69,90 | 69,95 | -2,17% | 287,00 |
| 10.03.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -0,69% | 70,00 |
| 07.03.2025 | 72,75 | 72,75 | 72,00 | 72,00 | 0,98% | 15,00 |
| 05.03.2025 | 70,80 | 71,30 | 70,80 | 71,30 | -1,25% | 71,00 |
| 04.03.2025 | 72,85 | 72,85 | 70,95 | 72,20 | -3,02% | 211,00 |
| 03.03.2025 | 76,95 | 76,95 | 74,40 | 74,45 | -1,72% | 424,00 |
| 28.02.2025 | 75,75 | 75,75 | 75,75 | 75,75 | -0,13% | 9,00 |
| 27.02.2025 | 75,85 | 75,85 | 75,85 | 75,85 | 2,09% | 144,00 |
| 25.02.2025 | 74,15 | 74,30 | 73,65 | 74,30 | -0,40% | 38,00 |
| 24.02.2025 | 75,80 | 75,80 | 74,55 | 74,60 | -2,86% | 84,00 |
| 21.02.2025 | 76,75 | 76,80 | 76,75 | 76,80 | 0,00% | 108,00 |
| 20.02.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,19% | 4,00 |
| 19.02.2025 | 76,95 | 76,95 | 76,95 | 76,95 | 1,25% | 7,00 |