66,250€
0,38%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 66,40 | 66,68 | 65,43 | 65,83 | -0,27% | - |
| 08.05.2025 | 66,05 | 66,35 | 65,43 | 66,00 | 1,15% | - |
| 07.05.2025 | 66,00 | 66,00 | 65,25 | 65,25 | 0,00% | 2,00 |
| 06.05.2025 | 65,50 | 65,88 | 64,73 | 65,25 | -0,76% | - |
| 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 | 2,96% | 57,00 |
| 30.04.2025 | 64,40 | 64,70 | 63,13 | 64,10 | -1,16% | - |
| 29.04.2025 | 65,73 | 65,85 | 64,30 | 64,85 | 0,00% | - |
| 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 | 0,16% | 1,00 |
| 16.04.2025 | 64,05 | 64,05 | 64,05 | 64,05 | -1,91% | - |
| 15.04.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -1,51% | - |
| 14.04.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,23% | - |
| 11.04.2025 | 66,15 | 66,15 | 66,15 | 66,15 | -3,36% | - |
| 10.04.2025 | 68,45 | 68,45 | 68,45 | 68,45 | 6,87% | - |
| 09.04.2025 | 64,00 | 64,05 | 64,00 | 64,05 | -0,85% | 124,00 |
| 08.04.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -2,71% | - |
| 07.04.2025 | 66,45 | 66,45 | 66,40 | 66,40 | -0,52% | - |
| 04.04.2025 | 66,75 | 66,75 | 66,75 | 66,75 | -7,03% | - |
| 03.04.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -0,07% | - |
| 02.04.2025 | 71,85 | 71,85 | 71,85 | 71,85 | 0,77% | - |
| 01.04.2025 | 70,75 | 71,30 | 70,75 | 71,30 | 2,59% | 170,00 |
| 31.03.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -2,11% | - |
| 28.03.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,21% | - |
| 27.03.2025 | 71,15 | 71,15 | 71,15 | 71,15 | -1,59% | - |
| 26.03.2025 | 72,25 | 72,30 | 72,25 | 72,30 | 0,56% | - |
| 25.03.2025 | 71,75 | 71,90 | 71,75 | 71,90 | 2,20% | 187,00 |
| 24.03.2025 | 70,35 | 70,35 | 70,35 | 70,35 | -0,85% | - |
| 21.03.2025 | 70,95 | 70,95 | 70,95 | 70,95 | -0,21% | - |
| 20.03.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -0,35% | - |
| 19.03.2025 | 71,35 | 71,35 | 71,35 | 71,35 | 1,28% | - |
| 18.03.2025 | 70,45 | 70,45 | 70,45 | 70,45 | 0,57% | - |
| 17.03.2025 | 70,05 | 70,05 | 70,05 | 70,05 | -0,21% | - |
| 14.03.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 1,23% | - |
| 13.03.2025 | 69,35 | 69,35 | 69,35 | 69,35 | -0,72% | - |
| 12.03.2025 | 69,85 | 69,85 | 69,85 | 69,85 | -1,69% | - |
| 10.03.2025 | 71,75 | 71,75 | 71,05 | 71,05 | -0,70% | 85,00 |
| 07.03.2025 | 71,55 | 71,55 | 71,55 | 71,55 | -0,63% | - |
| 06.03.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,77% | - |
| 05.03.2025 | 71,45 | 71,45 | 71,45 | 71,45 | -1,92% | - |
| 04.03.2025 | 72,85 | 72,85 | 72,85 | 72,85 | -4,71% | - |
| 03.03.2025 | 76,45 | 76,45 | 76,45 | 76,45 | 1,12% | - |
| 28.02.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 1,00% | - |
| 27.02.2025 | 74,85 | 74,85 | 74,85 | 74,85 | 0,34% | - |
| 26.02.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,54% | - |
| 25.02.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -1,20% | - |
| 24.02.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -1,64% | - |
| 21.02.2025 | 76,35 | 76,35 | 76,35 | 76,35 | 1,26% | - |
| 20.02.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -1,89% | - |
| 19.02.2025 | 76,85 | 76,85 | 76,85 | 76,85 | 1,45% | - |
| 18.02.2025 | 75,75 | 75,75 | 75,75 | 75,75 | -0,13% | 10,00 |
| 17.02.2025 | 75,85 | 75,85 | 75,85 | 75,85 | -1,11% | - |
| 14.02.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -4,42% | - |
| 13.02.2025 | 80,25 | 80,25 | 80,25 | 80,25 | -2,01% | - |
| 12.02.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -1,21% | - |
| 11.02.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,42% | - |
| 10.02.2025 | 82,55 | 82,55 | 82,55 | 82,55 | 0,12% | - |
| 07.02.2025 | 82,45 | 82,45 | 82,45 | 82,45 | 1,73% | - |
| 06.02.2025 | 81,05 | 81,05 | 81,05 | 81,05 | 0,19% | - |
| 05.02.2025 | 80,90 | 80,90 | 80,90 | 80,90 | -0,55% | - |
| 04.02.2025 | 81,35 | 81,35 | 81,35 | 81,35 | -0,49% | - |
| 03.02.2025 | 82,75 | 82,80 | 81,75 | 81,75 | -3,37% | 600,00 |
| 31.01.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 0,77% | - |
| 30.01.2025 | 83,95 | 83,95 | 83,95 | 83,95 | 0,42% | - |
| 29.01.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -3,30% | - |
| 28.01.2025 | 86,45 | 86,45 | 86,45 | 86,45 | -0,29% | - |
| 27.01.2025 | 86,70 | 86,70 | 86,70 | 86,70 | -1,20% | - |
| 24.01.2025 | 87,75 | 87,75 | 87,75 | 87,75 | 1,39% | - |
| 23.01.2025 | 86,55 | 86,55 | 86,55 | 86,55 | -1,65% | - |
| 22.01.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 2,21% | - |
| 21.01.2025 | 86,10 | 86,10 | 86,10 | 86,10 | -0,63% | - |
| 20.01.2025 | 86,65 | 86,65 | 86,65 | 86,65 | 1,23% | - |
| 17.01.2025 | 85,60 | 85,60 | 85,60 | 85,60 | 0,06% | - |
| 16.01.2025 | 85,55 | 85,55 | 85,55 | 85,55 | 2,64% | - |
| 15.01.2025 | 83,35 | 83,35 | 83,35 | 83,35 | 1,03% | - |
| 14.01.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 0,43% | - |
| 13.01.2025 | 82,15 | 82,15 | 82,15 | 82,15 | -0,42% | - |
| 10.01.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 0,55% | - |
| 09.01.2025 | 82,05 | 82,05 | 82,05 | 82,05 | -3,19% | - |
| 08.01.2025 | 84,75 | 84,75 | 84,75 | 84,75 | -1,17% | - |
| 07.01.2025 | 85,75 | 85,75 | 85,75 | 85,75 | -1,78% | - |
| 06.01.2025 | 84,30 | 87,30 | 84,30 | 87,30 | 4,18% | 22,00 |
| 03.01.2025 | 83,80 | 83,80 | 83,80 | 83,80 | 0,72% | - |
| 02.01.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 0,67% | - |
| 30.12.2024 | 82,65 | 82,65 | 82,65 | 82,65 | -1,14% | - |
| 27.12.2024 | 83,60 | 83,60 | 83,60 | 83,60 | 2,01% | - |
| 23.12.2024 | 81,95 | 81,95 | 81,95 | 81,95 | 0,92% | - |
| 20.12.2024 | 81,20 | 81,20 | 81,20 | 81,20 | -0,06% | - |
| 19.12.2024 | 81,25 | 81,25 | 81,25 | 81,25 | -2,17% | - |
| 18.12.2024 | 83,05 | 83,05 | 83,05 | 83,05 | -0,06% | - |
| 17.12.2024 | 83,15 | 83,15 | 83,10 | 83,10 | -1,66% | - |
| 16.12.2024 | 84,50 | 84,50 | 84,50 | 84,50 | -3,54% | - |
| 13.12.2024 | 87,60 | 87,60 | 87,60 | 87,60 | -0,17% | - |
| 12.12.2024 | 87,75 | 87,75 | 87,75 | 87,75 | 0,46% | - |
| 11.12.2024 | 87,35 | 87,35 | 87,35 | 87,35 | -0,46% | - |
| 10.12.2024 | 87,75 | 87,75 | 87,75 | 87,75 | -0,74% | - |