53,500€
1,04%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 52,53 | 53,13 | 52,48 | 52,95 | 0,00% | - |
| 07.01.2026 | 52,95 | 52,95 | 52,95 | 52,95 | -2,04% | 44,00 |
| 06.01.2026 | 54,20 | 54,20 | 54,05 | 54,05 | 2,46% | 55,00 |
| 05.01.2026 | 52,75 | 52,75 | 52,75 | 52,75 | -0,28% | 1,00 |
| 02.01.2026 | 52,90 | 52,90 | 52,90 | 52,90 | 4,24% | 4,00 |
| 30.12.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -2,22% | 31,00 |
| 29.12.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 2,37% | 4,00 |
| 23.12.2025 | 51,40 | 51,40 | 50,35 | 50,70 | 0,90% | 7,00 |
| 22.12.2025 | 49,88 | 51,10 | 49,88 | 50,25 | -3,18% | 38,00 |
| 19.12.2025 | 53,30 | 53,30 | 51,90 | 51,90 | -1,89% | 45,00 |
| 18.12.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,76% | 1,00 |
| 17.12.2025 | 50,95 | 52,50 | 50,95 | 52,50 | 2,44% | 149,00 |
| 16.12.2025 | 50,40 | 51,40 | 50,40 | 51,25 | 0,69% | 91,00 |
| 15.12.2025 | 50,45 | 51,95 | 50,45 | 50,90 | -2,86% | 22,00 |
| 11.12.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,16% | 25,00 |
| 10.12.2025 | 51,85 | 51,85 | 51,75 | 51,80 | 1,27% | 576,00 |
| 09.12.2025 | 51,15 | 51,15 | 51,15 | 51,15 | -5,10% | 20,00 |
| 08.12.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,09% | 5,00 |
| 05.12.2025 | 53,85 | 53,85 | 53,85 | 53,85 | 1,03% | 80,00 |
| 03.12.2025 | 52,95 | 53,30 | 52,95 | 53,30 | 2,80% | 200,00 |
| 02.12.2025 | 51,85 | 51,85 | 51,85 | 51,85 | -2,26% | 1,00 |
| 01.12.2025 | 53,55 | 53,55 | 53,00 | 53,05 | -0,47% | 257,00 |
| 28.11.2025 | 53,35 | 53,35 | 52,65 | 53,30 | 1,43% | 289,00 |
| 27.11.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 2,64% | 21,00 |
| 24.11.2025 | 51,60 | 51,60 | 51,20 | 51,20 | -0,29% | 2,00 |
| 21.11.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 0,59% | 1,00 |
| 20.11.2025 | 51,05 | 51,05 | 51,05 | 51,05 | 0,89% | 10,00 |
| 19.11.2025 | 51,00 | 52,00 | 50,60 | 50,60 | -0,98% | 259,00 |
| 18.11.2025 | 50,40 | 51,35 | 50,40 | 51,10 | -0,78% | 263,00 |
| 17.11.2025 | 52,60 | 52,60 | 50,85 | 51,50 | 1,68% | 161,00 |
| 14.11.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -1,17% | 5,00 |
| 13.11.2025 | 52,00 | 52,00 | 51,25 | 51,25 | 2,91% | 86,00 |
| 11.11.2025 | 49,60 | 49,80 | 49,60 | 49,80 | -1,29% | 140,00 |
| 10.11.2025 | 50,45 | 50,45 | 50,45 | 50,45 | -0,59% | 3,00 |
| 06.11.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -0,78% | 48,00 |
| 05.11.2025 | 51,75 | 51,75 | 51,15 | 51,15 | -3,22% | 209,00 |
| 04.11.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 0,00% | 30,00 |
| 03.11.2025 | 53,60 | 53,60 | 51,90 | 52,85 | -1,21% | 18,00 |
| 31.10.2025 | 53,45 | 53,50 | 53,25 | 53,50 | 0,56% | 410,00 |
| 30.10.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -4,23% | 10,00 |
| 29.10.2025 | 56,30 | 56,30 | 55,55 | 55,55 | -1,77% | 46,00 |
| 28.10.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 0,53% | 900,00 |
| 27.10.2025 | 56,35 | 56,35 | 56,25 | 56,25 | -0,97% | 374,00 |
| 24.10.2025 | 55,80 | 56,80 | 55,80 | 56,80 | 0,18% | 180,00 |
| 23.10.2025 | 56,00 | 58,35 | 55,30 | 56,70 | -1,31% | 690,00 |
| 22.10.2025 | 57,00 | 57,45 | 57,00 | 57,45 | 2,50% | 255,00 |
| 21.10.2025 | 56,05 | 56,05 | 56,05 | 56,05 | -0,97% | 70,00 |
| 20.10.2025 | 57,55 | 57,55 | 57,55 | 56,60 | 0,00% | 1,00 |
| 17.10.2025 | 56,70 | 57,15 | 56,60 | 56,60 | -2,58% | 696,00 |
| 16.10.2025 | 58,20 | 58,20 | 58,10 | 58,10 | -1,11% | 100,00 |
| 15.10.2025 | 60,20 | 60,20 | 58,75 | 58,75 | -0,59% | 31,00 |
| 14.10.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,68% | 18,00 |
| 10.10.2025 | 58,50 | 58,70 | 58,50 | 58,70 | 0,77% | 27,00 |
| 07.10.2025 | 61,00 | 61,00 | 58,25 | 58,25 | -0,51% | 58,00 |
| 06.10.2025 | 59,25 | 60,20 | 58,55 | 58,55 | -0,09% | 265,00 |
| 03.10.2025 | 57,55 | 58,60 | 57,55 | 58,60 | 0,86% | 101,00 |
| 01.10.2025 | 58,55 | 58,65 | 58,10 | 58,10 | 0,17% | 7,00 |
| 30.09.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | 50,00 |
| 29.09.2025 | 57,95 | 58,10 | 57,45 | 57,60 | 0,52% | 455,00 |
| 26.09.2025 | 56,85 | 57,30 | 56,85 | 57,30 | -2,88% | 220,00 |
| 25.09.2025 | 59,00 | 59,00 | 58,15 | 59,00 | -0,51% | 60,00 |
| 23.09.2025 | 59,45 | 60,25 | 59,30 | 59,30 | -0,50% | 157,00 |
| 22.09.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -4,18% | 7,00 |
| 19.09.2025 | 62,05 | 62,20 | 62,05 | 62,20 | -0,16% | 476,00 |
| 18.09.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -1,50% | 500,00 |
| 17.09.2025 | 62,15 | 63,25 | 62,15 | 63,25 | -1,17% | 26,00 |
| 16.09.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 78,00 |
| 15.09.2025 | 64,40 | 64,40 | 64,00 | 64,00 | -1,54% | 321,00 |
| 11.09.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 1,72% | 30,00 |
| 09.09.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -0,31% | 18,00 |
| 08.09.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 2,97% | 79,00 |
| 05.09.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -0,08% | 162,00 |
| 02.09.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 0,00% | 1,00 |
| 01.09.2025 | 62,25 | 62,30 | 62,15 | 62,30 | -0,24% | 180,00 |
| 29.08.2025 | 62,45 | 62,45 | 62,45 | 62,45 | 1,54% | 80,00 |
| 28.08.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -3,91% | 100,00 |
| 25.08.2025 | 65,10 | 65,10 | 64,00 | 64,00 | 4,58% | 2,00 |
| 21.08.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -3,01% | 29,00 |
| 19.08.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -0,79% | 41,00 |
| 18.08.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,63% | 1,00 |
| 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 | 0,32% | 81,00 |
| 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 | 0,24% | 523,00 |
| 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 |