1,860€
-0,81%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 1,95 | 1,95 | 1,85 | 1,88 | -3,50% | 61.743,00 |
| 12.11.2025 | 2,05 | 2,05 | 1,93 | 1,94 | -4,75% | 46.867,00 |
| 11.11.2025 | 2,00 | 2,09 | 2,00 | 2,04 | 7,88% | 32.577,00 |
| 10.11.2025 | 1,93 | 1,99 | 1,89 | 1,89 | 1,18% | 13.764,00 |
| 07.11.2025 | 1,96 | 1,96 | 1,85 | 1,87 | -2,20% | 61.507,00 |
| 06.11.2025 | 2,17 | 2,17 | 1,80 | 1,91 | -7,73% | 188.116,00 |
| 05.11.2025 | 2,09 | 2,11 | 2,06 | 2,07 | -2,77% | 77.881,00 |
| 04.11.2025 | 2,20 | 2,20 | 2,13 | 2,13 | -3,75% | 99.324,00 |
| 03.11.2025 | 2,38 | 2,39 | 2,21 | 2,21 | -5,43% | 16.465,00 |
| 31.10.2025 | 2,25 | 2,34 | 2,23 | 2,34 | 2,90% | 4.978,00 |
| 30.10.2025 | 2,30 | 2,31 | 2,27 | 2,27 | -1,77% | 21.590,00 |
| 29.10.2025 | 2,42 | 2,42 | 2,30 | 2,32 | -4,85% | 33.688,00 |
| 28.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -5,81% | 3.972,00 |
| 27.10.2025 | 2,58 | 2,58 | 2,55 | 2,58 | 1,18% | 9.928,00 |
| 24.10.2025 | 2,48 | 2,56 | 2,48 | 2,55 | 4,93% | 20.383,00 |
| 23.10.2025 | 2,67 | 2,67 | 2,43 | 2,43 | -8,50% | 40.772,00 |
| 22.10.2025 | 2,82 | 2,94 | 2,62 | 2,66 | 7,13% | 98.862,00 |
| 21.10.2025 | 2,39 | 2,49 | 2,39 | 2,48 | 1,14% | 20.432,00 |
| 20.10.2025 | 2,32 | 2,51 | 2,25 | 2,45 | 12,88% | 30.438,00 |
| 17.10.2025 | 2,29 | 2,35 | 2,16 | 2,17 | -4,23% | 199.169,00 |
| 16.10.2025 | 2,41 | 2,41 | 2,27 | 2,27 | -7,80% | 83.056,00 |
| 15.10.2025 | 2,43 | 2,46 | 2,42 | 2,46 | 3,40% | 12.181,00 |
| 14.10.2025 | 2,44 | 2,44 | 2,34 | 2,38 | -6,37% | 22.183,00 |
| 13.10.2025 | 2,55 | 2,59 | 2,52 | 2,54 | 0,63% | 47.768,00 |
| 10.10.2025 | 2,86 | 2,88 | 2,53 | 2,53 | -12,17% | 47.386,00 |
| 09.10.2025 | 2,83 | 2,92 | 2,78 | 2,88 | -3,33% | 18.688,00 |
| 08.10.2025 | 2,99 | 3,00 | 2,96 | 2,98 | -2,87% | 6.058,00 |
| 07.10.2025 | 3,13 | 3,14 | 3,06 | 3,06 | -2,92% | 34.009,00 |
| 06.10.2025 | 3,02 | 3,16 | 2,99 | 3,16 | 1,87% | 18.763,00 |
| 03.10.2025 | 3,13 | 3,15 | 3,02 | 3,10 | -2,58% | 80.196,00 |
| 02.10.2025 | 2,98 | 3,33 | 2,98 | 3,18 | 9,69% | 50.867,00 |
| 01.10.2025 | 2,89 | 2,92 | 2,88 | 2,90 | 5,49% | 43.600,00 |
| 30.09.2025 | 2,68 | 2,82 | 2,68 | 2,75 | 2,04% | 6.807,00 |
| 29.09.2025 | 2,64 | 2,70 | 2,64 | 2,69 | 4,30% | 9.648,00 |
| 26.09.2025 | 2,64 | 2,64 | 2,58 | 2,58 | -0,88% | 8.600,00 |
| 25.09.2025 | 2,59 | 2,61 | 2,59 | 2,61 | -0,38% | 35.060,00 |
| 24.09.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -2,28% | 5.882,00 |
| 23.09.2025 | 2,68 | 2,70 | 2,68 | 2,68 | 1,33% | 3.597,00 |
| 22.09.2025 | 2,59 | 2,69 | 2,59 | 2,64 | 1,27% | 16.764,00 |
| 19.09.2025 | 2,63 | 2,64 | 2,59 | 2,61 | -4,01% | 12.235,00 |
| 18.09.2025 | 2,78 | 2,78 | 2,72 | 2,72 | 2,84% | 39.385,00 |
| 17.09.2025 | 2,61 | 2,66 | 2,61 | 2,64 | 0,57% | 6.274,00 |
| 16.09.2025 | 2,62 | 2,63 | 2,62 | 2,63 | -2,81% | 10.015,00 |
| 15.09.2025 | 2,69 | 2,88 | 2,68 | 2,70 | 0,45% | 8.562,00 |
| 12.09.2025 | 2,69 | 2,70 | 2,67 | 2,69 | 0,94% | 19.651,00 |
| 05.09.2025 | 2,64 | 2,71 | 2,64 | 2,67 | 0,95% | 1.681,00 |
| 04.09.2025 | 2,69 | 2,69 | 2,62 | 2,64 | -0,56% | 4.308,00 |
| 03.09.2025 | 2,71 | 2,71 | 2,66 | 2,66 | -4,29% | 8.178,00 |
| 02.09.2025 | 2,76 | 2,78 | 2,76 | 2,78 | -0,18% | 11.481,00 |
| 01.09.2025 | 2,83 | 2,83 | 2,78 | 2,78 | -1,84% | 4.450,00 |
| 29.08.2025 | 2,89 | 2,90 | 2,83 | 2,83 | -1,67% | 13.528,00 |
| 28.08.2025 | 2,91 | 2,93 | 2,88 | 2,88 | -0,86% | 4.196,00 |
| 27.08.2025 | 3,03 | 3,08 | 2,91 | 2,91 | -3,62% | 49.760,00 |
| 26.08.2025 | 3,11 | 3,11 | 3,01 | 3,01 | -5,75% | 20.960,00 |
| 25.08.2025 | 3,15 | 3,29 | 3,13 | 3,20 | 2,17% | 22.895,00 |
| 22.08.2025 | 2,98 | 3,29 | 2,98 | 3,13 | 3,57% | 7.388,00 |
| 21.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,51% | 40,00 |
| 20.08.2025 | 3,00 | 3,00 | 2,98 | 2,98 | -1,49% | 93,00 |
| 19.08.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 3,42% | 817,00 |
| 18.08.2025 | 2,96 | 2,96 | 2,92 | 2,92 | -0,14% | 5.497,00 |
| 14.08.2025 | 2,96 | 2,96 | 2,92 | 2,93 | -0,20% | 12.800,00 |
| 13.08.2025 | 2,92 | 2,96 | 2,92 | 2,93 | -2,10% | 3.200,00 |
| 12.08.2025 | 2,95 | 3,00 | 2,95 | 3,00 | 0,17% | 3.850,00 |
| 11.08.2025 | 3,10 | 3,10 | 2,99 | 2,99 | -3,92% | 9.875,00 |
| 08.08.2025 | 3,18 | 3,18 | 3,11 | 3,11 | -2,32% | 3.729,00 |
| 07.08.2025 | 3,23 | 3,23 | 3,19 | 3,19 | 2,25% | 4.500,00 |
| 06.08.2025 | 3,18 | 3,18 | 3,12 | 3,12 | -0,76% | 870,00 |
| 05.08.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,61% | - |
| 04.08.2025 | 3,14 | 3,14 | 3,11 | 3,12 | -0,26% | 9.728,00 |
| 01.08.2025 | 3,20 | 3,20 | 3,13 | 3,13 | -4,84% | 1.871,00 |
| 31.07.2025 | 3,31 | 3,42 | 3,28 | 3,29 | -1,94% | 5.053,00 |
| 30.07.2025 | 3,56 | 3,57 | 3,34 | 3,35 | -8,14% | 87.458,00 |
| 29.07.2025 | 3,76 | 3,76 | 3,62 | 3,65 | -3,08% | 15.077,00 |
| 28.07.2025 | 3,86 | 3,86 | 3,77 | 3,77 | -1,54% | 16.033,00 |
| 25.07.2025 | 3,64 | 3,83 | 3,64 | 3,83 | 5,20% | 670,00 |
| 24.07.2025 | 3,66 | 3,68 | 3,64 | 3,64 | 0,64% | 1.847,00 |
| 23.07.2025 | 3,52 | 3,65 | 3,52 | 3,61 | 2,88% | 4.386,00 |
| 22.07.2025 | 3,51 | 3,51 | 3,51 | 3,51 | 0,66% | - |
| 21.07.2025 | 3,54 | 3,54 | 3,48 | 3,49 | -2,24% | 3.305,00 |
| 18.07.2025 | 3,63 | 3,63 | 3,57 | 3,57 | -2,46% | 22.695,00 |
| 17.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 2,75% | 1.527,00 |
| 16.07.2025 | 3,56 | 3,59 | 3,56 | 3,56 | -1,66% | 521,00 |
| 15.07.2025 | 3,64 | 3,65 | 3,62 | 3,62 | 1,12% | 1.970,00 |
| 14.07.2025 | 3,66 | 3,66 | 3,57 | 3,58 | -3,48% | 29.497,00 |
| 11.07.2025 | 3,78 | 3,78 | 3,71 | 3,71 | -2,62% | 3.000,00 |
| 10.07.2025 | 3,85 | 3,85 | 3,80 | 3,81 | -0,05% | 2.004,00 |
| 09.07.2025 | 3,87 | 3,87 | 3,81 | 3,81 | -0,78% | 130,00 |
| 08.07.2025 | 3,88 | 3,88 | 3,84 | 3,84 | -1,36% | 4.079,00 |
| 07.07.2025 | 3,66 | 3,93 | 3,66 | 3,90 | -0,13% | 11.427,00 |
| 04.07.2025 | 3,82 | 3,90 | 3,82 | 3,90 | 1,43% | 883,00 |
| 03.07.2025 | 3,94 | 3,94 | 3,80 | 3,85 | -2,11% | 19.546,00 |
| 02.07.2025 | 3,78 | 3,93 | 3,73 | 3,93 | 6,10% | 7.754,00 |
| 01.07.2025 | 3,61 | 3,72 | 3,61 | 3,70 | 3,70% | 24.128,00 |
| 30.06.2025 | 3,21 | 3,58 | 3,21 | 3,57 | 15,16% | 55.640,00 |
| 27.06.2025 | 3,39 | 3,42 | 3,02 | 3,10 | -8,58% | 84.936,00 |
| 26.06.2025 | 3,00 | 3,40 | 2,95 | 3,39 | 19,40% | 146.569,00 |
| 25.06.2025 | 4,02 | 4,02 | 2,66 | 2,84 | -38,27% | 593.694,00 |
| 24.06.2025 | 4,51 | 4,63 | 4,51 | 4,60 | 2,22% | 2.525,00 |
| 23.06.2025 | 4,35 | 4,50 | 4,28 | 4,50 | 3,28% | 22.376,00 |
| 20.06.2025 | 4,50 | 4,54 | 4,34 | 4,36 | -4,68% | 9.571,00 |