87,150€
-0,57%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 88,80 | 88,80 | 88,80 | 88,80 | 1,31% | 1,00 |
| 14.11.2024 | 87,65 | 87,65 | 87,65 | 87,65 | -0,17% | 1,00 |
| 13.11.2024 | 85,95 | 87,80 | 85,95 | 87,80 | 2,03% | 18,00 |
| 12.11.2024 | 86,85 | 86,95 | 85,48 | 86,05 | 0,97% | - |
| 11.11.2024 | 84,93 | 85,73 | 84,70 | 85,23 | 0,18% | - |
| 08.11.2024 | 85,78 | 86,05 | 84,83 | 85,08 | -2,94% | - |
| 07.11.2024 | 87,65 | 87,65 | 87,65 | 87,65 | 3,12% | 1,00 |
| 06.11.2024 | 85,15 | 88,25 | 83,38 | 85,00 | -0,12% | - |
| 05.11.2024 | 85,10 | 85,10 | 85,10 | 85,10 | -0,53% | 89,00 |
| 04.11.2024 | 83,80 | 85,55 | 83,80 | 85,55 | 0,47% | 26,00 |
| 01.11.2024 | 84,15 | 85,15 | 84,15 | 85,15 | 1,13% | 2,00 |
| 31.10.2024 | 84,20 | 84,20 | 84,20 | 84,20 | -3,44% | 10,00 |
| 30.10.2024 | 86,55 | 88,43 | 86,13 | 87,20 | 0,17% | - |
| 29.10.2024 | 89,83 | 89,85 | 87,05 | 87,05 | -4,02% | - |
| 28.10.2024 | 91,25 | 91,25 | 90,70 | 90,70 | -0,60% | 61,00 |
| 25.10.2024 | 89,00 | 91,25 | 89,00 | 91,25 | 5,25% | 156,00 |
| 24.10.2024 | 86,70 | 86,70 | 86,70 | 86,70 | -1,59% | 1,00 |
| 23.10.2024 | 88,20 | 88,70 | 88,10 | 88,10 | -0,68% | 23,00 |
| 18.10.2024 | 88,70 | 88,70 | 88,70 | 88,70 | -1,22% | 20,00 |
| 17.10.2024 | 89,85 | 89,85 | 89,80 | 89,80 | -1,16% | 60,00 |
| 16.10.2024 | 91,80 | 91,80 | 90,85 | 90,85 | -0,87% | 8,00 |
| 15.10.2024 | 93,80 | 93,80 | 91,65 | 91,65 | -0,81% | 48,00 |
| 14.10.2024 | 91,55 | 92,40 | 91,30 | 92,40 | 1,09% | 301,00 |
| 10.10.2024 | 91,40 | 91,40 | 91,20 | 91,40 | -0,92% | 21,00 |
| 09.10.2024 | 89,55 | 92,25 | 89,55 | 92,25 | 5,55% | 1.189,00 |
| 08.10.2024 | 87,40 | 87,40 | 87,40 | 87,40 | -0,06% | 1,00 |
| 07.10.2024 | 87,10 | 89,45 | 86,00 | 87,45 | -2,40% | 430,00 |
| 04.10.2024 | 87,80 | 89,70 | 87,80 | 89,60 | 1,13% | 1.095,00 |
| 03.10.2024 | 88,60 | 88,60 | 88,60 | 88,60 | 1,20% | 35,00 |
| 01.10.2024 | 88,55 | 88,55 | 86,40 | 87,55 | 1,98% | 23,00 |
| 27.09.2024 | 85,85 | 85,85 | 85,85 | 85,85 | 2,20% | 32,00 |
| 26.09.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -2,44% | 10,00 |
| 25.09.2024 | 86,10 | 86,10 | 86,10 | 86,10 | -0,35% | 17,00 |
| 24.09.2024 | 84,15 | 86,40 | 84,15 | 86,40 | 0,70% | 1.441,00 |
| 23.09.2024 | 86,45 | 86,45 | 85,80 | 85,80 | 0,82% | 701,00 |
| 20.09.2024 | 84,55 | 85,10 | 84,55 | 85,10 | 0,18% | 227,00 |
| 19.09.2024 | 85,00 | 85,50 | 84,95 | 84,95 | 4,04% | 325,00 |
| 17.09.2024 | 81,65 | 81,65 | 81,65 | 81,65 | -1,03% | 1,00 |
| 16.09.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 3,45% | 1,00 |
| 12.09.2024 | 79,75 | 79,75 | 79,75 | 79,75 | 2,64% | 35,00 |
| 11.09.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -0,83% | 19,00 |
| 10.09.2024 | 78,35 | 78,35 | 78,35 | 78,35 | 0,45% | 1,00 |
| 09.09.2024 | 79,85 | 79,85 | 78,00 | 78,00 | -0,89% | 5,00 |
| 06.09.2024 | 78,70 | 78,70 | 78,70 | 78,70 | -1,07% | 11,00 |
| 05.09.2024 | 79,55 | 79,55 | 79,55 | 79,55 | 2,38% | 21,00 |
| 04.09.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -0,77% | 3,00 |
| 03.09.2024 | 79,20 | 79,20 | 78,30 | 78,30 | -3,33% | 146,00 |
| 02.09.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 2,92% | 1,00 |
| 28.08.2024 | 78,70 | 78,70 | 78,70 | 78,70 | -1,38% | 10,00 |
| 27.08.2024 | 79,95 | 80,30 | 79,80 | 79,80 | -1,36% | 21,00 |
| 26.08.2024 | 81,30 | 81,30 | 80,90 | 80,90 | 3,32% | 339,00 |
| 23.08.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 2,76% | 1,00 |
| 19.08.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -2,18% | 1,00 |
| 15.08.2024 | 77,90 | 77,90 | 77,90 | 77,90 | -0,51% | 1,00 |
| 12.08.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 3,23% | 26,00 |
| 08.08.2024 | 75,85 | 75,85 | 75,85 | 75,85 | -1,88% | 1,00 |
| 07.08.2024 | 79,30 | 80,10 | 77,30 | 77,30 | -0,13% | 156,00 |
| 06.08.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -0,13% | 65,00 |
| 05.08.2024 | 77,50 | 77,50 | 77,50 | 77,50 | -2,33% | 11,00 |
| 02.08.2024 | 78,75 | 79,35 | 78,60 | 79,35 | -0,25% | 73,00 |
| 01.08.2024 | 82,90 | 82,90 | 79,55 | 79,55 | -3,63% | 110,00 |
| 31.07.2024 | 81,00 | 82,55 | 81,00 | 82,55 | 2,55% | 447,00 |
| 29.07.2024 | 80,00 | 80,50 | 80,00 | 80,50 | 0,00% | 47,00 |
| 26.07.2024 | 77,15 | 80,65 | 77,15 | 80,50 | 11,03% | 2.496,00 |
| 24.07.2024 | 71,80 | 72,50 | 71,80 | 72,50 | -1,96% | 11,00 |
| 23.07.2024 | 73,95 | 73,95 | 73,95 | 73,95 | 7,49% | 1,00 |
| 16.07.2024 | 68,75 | 68,80 | 68,75 | 68,80 | -3,17% | 17,00 |
| 15.07.2024 | 71,65 | 71,65 | 71,05 | 71,05 | 0,50% | 6,00 |
| 12.07.2024 | 70,70 | 70,70 | 70,70 | 70,70 | -0,98% | 15,00 |
| 11.07.2024 | 70,10 | 71,40 | 70,10 | 71,40 | 4,01% | 49,00 |
| 10.07.2024 | 70,10 | 70,10 | 68,65 | 68,65 | -1,93% | 41,00 |
| 09.07.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,67% | 4,00 |
| 08.07.2024 | 68,00 | 69,95 | 68,00 | 68,85 | -2,55% | 371,00 |
| 02.07.2024 | 70,70 | 70,70 | 70,65 | 70,65 | -2,82% | 516,00 |
| 01.07.2024 | 72,70 | 72,70 | 72,70 | 72,70 | 1,04% | 1,00 |
| 26.06.2024 | 72,00 | 72,00 | 71,95 | 71,95 | 0,00% | 67,00 |
| 25.06.2024 | 71,20 | 72,00 | 71,20 | 71,95 | -2,64% | 91,00 |
| 24.06.2024 | 73,90 | 73,90 | 73,90 | 73,90 | 2,43% | 1,00 |
| 20.06.2024 | 72,15 | 72,15 | 72,15 | 72,15 | -0,48% | 16,00 |
| 18.06.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -0,82% | 1,00 |
| 17.06.2024 | 75,65 | 75,65 | 73,10 | 73,10 | -0,75% | 11,00 |
| 13.06.2024 | 73,65 | 73,65 | 73,65 | 73,65 | 0,96% | 40,00 |
| 10.06.2024 | 73,35 | 73,35 | 72,95 | 72,95 | -1,42% | 24,00 |
| 07.06.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 5,26% | 1,00 |
| 05.06.2024 | 70,30 | 70,30 | 70,30 | 70,30 | -0,99% | 15,00 |
| 04.06.2024 | 71,50 | 71,55 | 71,00 | 71,00 | -4,83% | 124,00 |
| 03.06.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 1,70% | 1,00 |
| 31.05.2024 | 73,35 | 73,35 | 73,35 | 73,35 | 1,17% | 25,00 |
| 29.05.2024 | 72,70 | 72,70 | 72,50 | 72,50 | -3,20% | 65,00 |
| 28.05.2024 | 74,90 | 74,90 | 74,90 | 74,90 | 1,28% | 10,00 |
| 27.05.2024 | 73,95 | 73,95 | 73,95 | 73,95 | -0,87% | 5,00 |
| 24.05.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -2,16% | 1,00 |
| 23.05.2024 | 76,25 | 76,25 | 76,25 | 76,25 | 1,06% | 1,00 |
| 22.05.2024 | 75,70 | 75,70 | 75,45 | 75,45 | 0,60% | 8,00 |
| 16.05.2024 | 74,75 | 75,00 | 74,75 | 75,00 | 0,00% | 2,00 |
| 15.05.2024 | 73,50 | 75,00 | 73,50 | 75,00 | 1,56% | 201,00 |
| 09.05.2024 | 73,85 | 73,85 | 73,85 | 73,85 | 0,20% | 1,00 |
| 08.05.2024 | 72,75 | 73,70 | 72,75 | 73,70 | 2,50% | 175,00 |
| 07.05.2024 | 73,05 | 73,05 | 71,90 | 71,90 | -0,55% | 17,00 |
| 06.05.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -1,23% | 8,00 |