1,540€
3,25%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |