0,403€
-73,20%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,39 | 1,59 | 1,39 | 1,50 | 5,92% | 149.521,00 |
| 11.03.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -1,46% | 906,00 |
| 10.03.2026 | 1,44 | 1,45 | 1,44 | 1,44 | 4,95% | 766,00 |
| 09.03.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -2,97% | 17.809,00 |
| 06.03.2026 | 1,46 | 1,46 | 1,42 | 1,42 | 2,31% | 3.791,00 |
| 05.03.2026 | 1,42 | 1,46 | 1,38 | 1,38 | -7,31% | 6.459,00 |
| 04.03.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 2,61% | 6.611,00 |
| 03.03.2026 | 1,53 | 1,54 | 1,44 | 1,45 | -11,40% | 3.502,00 |
| 02.03.2026 | 1,52 | 1,64 | 1,52 | 1,64 | 5,39% | 98.450,00 |
| 27.02.2026 | 1,56 | 1,60 | 1,53 | 1,56 | -4,18% | 37.823,00 |
| 26.02.2026 | 1,46 | 1,63 | 1,44 | 1,63 | 11,76% | 139.671,00 |
| 25.02.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -0,48% | 13.424,00 |
| 24.02.2026 | 1,43 | 1,46 | 1,42 | 1,46 | 0,97% | 21.040,00 |
| 23.02.2026 | 1,42 | 1,48 | 1,42 | 1,45 | 4,78% | 82.217,00 |
| 20.02.2026 | 1,38 | 1,41 | 1,38 | 1,38 | 4,54% | 927,00 |
| 19.02.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -1,93% | 232,00 |
| 18.02.2026 | 1,34 | 1,35 | 1,32 | 1,35 | 0,60% | 12.066,00 |
| 17.02.2026 | 1,32 | 1,35 | 1,31 | 1,34 | 4,28% | 27.393,00 |
| 16.02.2026 | 1,34 | 1,34 | 1,28 | 1,28 | -2,51% | 21.898,00 |
| 13.02.2026 | 1,37 | 1,37 | 1,32 | 1,32 | 1,31% | 8.045,00 |
| 12.02.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -3,06% | 7.474,00 |
| 11.02.2026 | 1,32 | 1,34 | 1,32 | 1,34 | -1,47% | 11.290,00 |
| 10.02.2026 | 1,35 | 1,36 | 1,34 | 1,36 | 3,11% | 10.816,00 |
| 09.02.2026 | 1,34 | 1,34 | 1,32 | 1,32 | 1,85% | 7.541,00 |
| 06.02.2026 | 1,30 | 1,31 | 1,29 | 1,30 | -2,63% | 5.510,00 |
| 05.02.2026 | 1,34 | 1,36 | 1,32 | 1,33 | -0,75% | 28.045,00 |
| 04.02.2026 | 1,32 | 1,35 | 1,30 | 1,34 | 1,67% | 17.240,00 |
| 03.02.2026 | 1,32 | 1,32 | 1,31 | 1,32 | -4,56% | 31.296,00 |
| 02.02.2026 | 1,40 | 1,41 | 1,37 | 1,38 | -3,69% | 18.253,00 |
| 30.01.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -2,11% | 28.231,00 |
| 29.01.2026 | 1,43 | 1,47 | 1,42 | 1,47 | 2,02% | 24.210,00 |
| 28.01.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -4,45% | 9.976,00 |
| 27.01.2026 | 1,51 | 1,51 | 1,49 | 1,50 | 0,07% | 13.295,00 |
| 26.01.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 0,07% | 3.359,00 |
| 23.01.2026 | 1,53 | 1,53 | 1,50 | 1,50 | 0,00% | 10.347,00 |
| 22.01.2026 | 1,54 | 1,54 | 1,49 | 1,50 | 0,40% | 33.198,00 |
| 21.01.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -1,19% | 12.309,00 |
| 20.01.2026 | 1,53 | 1,53 | 1,50 | 1,51 | -3,07% | 8.189,00 |
| 19.01.2026 | 1,53 | 1,56 | 1,49 | 1,56 | -0,70% | 17.403,00 |
| 16.01.2026 | 1,54 | 1,57 | 1,53 | 1,57 | -1,26% | 5.592,00 |
| 15.01.2026 | 1,60 | 1,60 | 1,53 | 1,59 | -0,13% | 20.008,00 |
| 14.01.2026 | 1,56 | 1,60 | 1,56 | 1,60 | -0,25% | 26.393,00 |
| 13.01.2026 | 1,53 | 1,60 | 1,53 | 1,60 | 5,96% | 30.322,00 |
| 12.01.2026 | 1,51 | 1,52 | 1,50 | 1,51 | -2,01% | 19.529,00 |
| 09.01.2026 | 1,51 | 1,54 | 1,48 | 1,54 | 3,22% | 15.358,00 |
| 08.01.2026 | 1,49 | 1,51 | 1,49 | 1,49 | 0,67% | 19.984,00 |
| 07.01.2026 | 1,54 | 1,54 | 1,48 | 1,48 | -4,26% | 58.938,00 |
| 06.01.2026 | 1,61 | 1,61 | 1,55 | 1,55 | -3,67% | 9.184,00 |
| 05.01.2026 | 1,64 | 1,64 | 1,58 | 1,61 | -1,83% | 22.422,00 |
| 02.01.2026 | 1,61 | 1,71 | 1,61 | 1,64 | 0,99% | 27.058,00 |
| 30.12.2025 | 1,59 | 1,62 | 1,55 | 1,62 | -0,18% | 12.395,00 |
| 29.12.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 6,70% | 25.789,00 |
| 23.12.2025 | 1,52 | 1,53 | 1,50 | 1,52 | -1,42% | 41.169,00 |
| 22.12.2025 | 1,51 | 1,54 | 1,49 | 1,54 | 4,32% | 7.175,00 |
| 19.12.2025 | 1,58 | 1,58 | 1,47 | 1,48 | -8,25% | 44.220,00 |
| 18.12.2025 | 1,51 | 1,62 | 1,50 | 1,61 | 5,98% | 23.053,00 |
| 17.12.2025 | 1,60 | 1,73 | 1,52 | 1,52 | -7,36% | 134.255,00 |
| 16.12.2025 | 1,54 | 1,70 | 1,52 | 1,64 | 9,39% | 69.176,00 |
| 15.12.2025 | 1,40 | 1,54 | 1,40 | 1,50 | 7,82% | 71.845,00 |
| 12.12.2025 | 1,40 | 1,42 | 1,39 | 1,39 | 3,34% | 29.947,00 |
| 11.12.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -1,68% | 5.779,00 |
| 10.12.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 3,63% | 4.016,00 |
| 09.12.2025 | 1,32 | 1,34 | 1,32 | 1,32 | -0,45% | 3.223,00 |
| 08.12.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,48% | 18.817,00 |
| 05.12.2025 | 1,34 | 1,41 | 1,34 | 1,35 | -3,02% | 21.383,00 |
| 04.12.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -4,99% | 12.143,00 |
| 03.12.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -3,11% | 10.612,00 |
| 02.12.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -1,24% | 7.456,00 |
| 01.12.2025 | 1,52 | 1,54 | 1,52 | 1,53 | -0,13% | 11.469,00 |
| 28.11.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -0,39% | 1.293,00 |
| 27.11.2025 | 1,54 | 1,55 | 1,51 | 1,54 | -0,19% | 84.065,00 |
| 26.11.2025 | 1,56 | 1,57 | 1,54 | 1,54 | -2,96% | 22.765,00 |
| 25.11.2025 | 1,62 | 1,66 | 1,59 | 1,59 | -0,56% | 22.141,00 |
| 24.11.2025 | 1,62 | 1,64 | 1,60 | 1,60 | 0,50% | 23.580,00 |
| 21.11.2025 | 1,59 | 1,69 | 1,57 | 1,59 | -1,12% | 108.464,00 |
| 20.11.2025 | 1,69 | 1,70 | 1,60 | 1,61 | -6,19% | 41.408,00 |
| 19.11.2025 | 1,76 | 1,76 | 1,70 | 1,71 | -2,56% | 23.422,00 |
| 18.11.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 0,57% | 44.354,00 |
| 17.11.2025 | 1,81 | 1,81 | 1,72 | 1,75 | -5,46% | 13.386,00 |
| 14.11.2025 | 1,89 | 1,89 | 1,84 | 1,85 | -1,39% | 5.144,00 |
| 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 |