18,900€
-0,42%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,93 | 19,06 | 18,88 | 18,89 | -0,47% | - |
| 22.08.2025 | 18,77 | 19,01 | 18,70 | 18,98 | 1,17% | - |
| 21.08.2025 | 18,85 | 18,89 | 18,66 | 18,76 | -0,53% | - |
| 20.08.2025 | 18,63 | 18,86 | 18,62 | 18,86 | 0,96% | - |
| 19.08.2025 | 18,75 | 18,90 | 18,68 | 18,68 | -0,48% | - |
| 18.08.2025 | 18,61 | 18,86 | 18,52 | 18,77 | 1,13% | - |
| 15.08.2025 | 18,55 | 18,66 | 18,48 | 18,56 | 0,16% | - |
| 14.08.2025 | 18,45 | 18,64 | 18,38 | 18,53 | 0,11% | - |
| 13.08.2025 | 18,66 | 18,76 | 18,43 | 18,51 | -0,54% | - |
| 12.08.2025 | 18,92 | 19,02 | 18,56 | 18,61 | -1,59% | - |
| 11.08.2025 | 19,10 | 19,10 | 18,86 | 18,91 | -0,89% | - |
| 08.08.2025 | 18,66 | 19,21 | 18,63 | 19,08 | 2,31% | - |
| 07.08.2025 | 18,56 | 18,74 | 18,47 | 18,65 | 0,81% | - |
| 06.08.2025 | 18,27 | 18,52 | 18,18 | 18,50 | 1,20% | 800,00 |
| 05.08.2025 | 17,98 | 18,30 | 17,96 | 18,28 | 1,84% | - |
| 04.08.2025 | 17,74 | 17,98 | 17,74 | 17,95 | 1,07% | - |
| 01.08.2025 | 17,96 | 17,96 | 17,68 | 17,76 | -1,11% | - |
| 31.07.2025 | 18,03 | 18,05 | 17,85 | 17,96 | 0,00% | - |
| 30.07.2025 | 17,82 | 17,98 | 17,78 | 17,96 | 0,90% | - |
| 29.07.2025 | 17,86 | 17,93 | 17,68 | 17,80 | -0,11% | - |
| 28.07.2025 | 18,26 | 18,29 | 17,77 | 17,82 | -1,44% | - |
| 25.07.2025 | 18,14 | 18,15 | 17,92 | 18,08 | -0,33% | 25,00 |
| 24.07.2025 | 18,08 | 18,17 | 17,84 | 18,14 | 0,33% | - |
| 23.07.2025 | 18,32 | 18,33 | 17,83 | 18,08 | -0,28% | - |
| 22.07.2025 | 17,63 | 18,58 | 17,60 | 18,13 | 2,66% | 1.004,00 |
| 21.07.2025 | 17,53 | 17,74 | 17,52 | 17,66 | 0,91% | - |
| 18.07.2025 | 17,46 | 17,64 | 17,43 | 17,50 | 0,34% | - |
| 17.07.2025 | 17,53 | 17,62 | 17,35 | 17,44 | -0,57% | - |
| 16.07.2025 | 17,44 | 17,54 | 17,27 | 17,54 | 0,34% | - |
| 15.07.2025 | 17,58 | 17,65 | 17,42 | 17,48 | -0,46% | - |
| 14.07.2025 | 17,16 | 17,59 | 17,14 | 17,56 | 0,46% | - |
| 11.07.2025 | 17,36 | 17,52 | 17,29 | 17,48 | 0,46% | - |
| 10.07.2025 | 17,35 | 17,42 | 17,21 | 17,40 | 0,00% | - |
| 09.07.2025 | 17,34 | 17,48 | 17,30 | 17,40 | 0,23% | - |
| 08.07.2025 | 17,44 | 17,56 | 17,31 | 17,36 | -0,34% | - |
| 07.07.2025 | 17,26 | 17,59 | 17,26 | 17,42 | 0,93% | - |
| 04.07.2025 | 17,26 | 17,31 | 17,15 | 17,26 | -0,12% | - |
| 03.07.2025 | 17,32 | 17,53 | 17,26 | 17,28 | 0,00% | - |
| 02.07.2025 | 17,31 | 17,45 | 17,22 | 17,28 | -0,46% | - |
| 01.07.2025 | 17,10 | 17,38 | 17,06 | 17,36 | 1,58% | - |
| 30.06.2025 | 17,04 | 17,15 | 16,98 | 17,09 | 0,59% | - |
| 27.06.2025 | 17,18 | 17,25 | 16,94 | 16,99 | -0,93% | - |
| 26.06.2025 | 17,19 | 17,29 | 17,10 | 17,15 | 0,00% | - |
| 25.06.2025 | 17,08 | 17,19 | 17,08 | 17,15 | 0,29% | - |
| 24.06.2025 | 17,29 | 17,33 | 16,96 | 17,10 | 0,12% | - |
| 23.06.2025 | 16,78 | 17,08 | 16,70 | 17,08 | 1,79% | - |
| 20.06.2025 | 17,20 | 17,21 | 16,76 | 16,78 | -1,76% | - |
| 19.06.2025 | 17,30 | 17,30 | 16,99 | 17,08 | -1,39% | - |
| 18.06.2025 | 17,38 | 17,52 | 17,28 | 17,32 | 0,00% | - |
| 17.06.2025 | 17,40 | 17,48 | 17,29 | 17,32 | -0,46% | - |
| 16.06.2025 | 17,38 | 17,55 | 17,35 | 17,40 | 0,12% | - |
| 13.06.2025 | 17,33 | 17,66 | 17,23 | 17,38 | -1,70% | - |
| 12.06.2025 | 17,56 | 17,68 | 17,45 | 17,68 | 0,68% | - |
| 11.06.2025 | 17,60 | 17,75 | 17,54 | 17,56 | -0,90% | - |
| 10.06.2025 | 17,54 | 17,77 | 17,54 | 17,72 | 0,97% | - |
| 09.06.2025 | 17,52 | 17,74 | 17,45 | 17,55 | 0,17% | - |
| 06.06.2025 | 17,53 | 17,73 | 17,48 | 17,52 | 0,00% | - |
| 05.06.2025 | 17,60 | 17,82 | 17,48 | 17,52 | -0,40% | - |
| 04.06.2025 | 17,58 | 17,74 | 17,52 | 17,59 | 0,11% | - |
| 03.06.2025 | 17,44 | 17,69 | 17,41 | 17,57 | 0,46% | - |
| 02.06.2025 | 17,36 | 17,50 | 17,22 | 17,49 | 0,52% | - |
| 30.05.2025 | 17,46 | 17,53 | 17,28 | 17,40 | -0,34% | - |
| 29.05.2025 | 17,43 | 17,48 | 17,21 | 17,46 | 1,51% | - |
| 28.05.2025 | 16,88 | 17,36 | 16,85 | 17,20 | 1,71% | - |
| 27.05.2025 | 16,71 | 16,99 | 16,67 | 16,91 | 1,20% | 400,00 |
| 26.05.2025 | 16,84 | 16,86 | 16,62 | 16,71 | 1,15% | - |
| 23.05.2025 | 16,57 | 16,61 | 16,32 | 16,52 | -0,54% | - |
| 22.05.2025 | 16,49 | 16,66 | 16,41 | 16,61 | 0,85% | - |
| 21.05.2025 | 16,58 | 16,64 | 16,37 | 16,47 | -0,78% | - |
| 20.05.2025 | 16,62 | 16,65 | 16,43 | 16,60 | -0,12% | - |
| 19.05.2025 | 16,16 | 16,62 | 16,04 | 16,62 | 2,91% | - |
| 16.05.2025 | 15,96 | 16,22 | 15,92 | 16,15 | 1,19% | - |
| 15.05.2025 | 15,74 | 15,97 | 15,61 | 15,96 | 1,20% | - |
| 14.05.2025 | 15,83 | 15,88 | 15,62 | 15,77 | -0,44% | - |
| 13.05.2025 | 17,00 | 17,00 | 15,50 | 15,84 | -6,77% | 125,00 |
| 12.05.2025 | 17,02 | 17,29 | 16,80 | 16,99 | -0,12% | - |
| 09.05.2025 | 16,89 | 17,06 | 16,81 | 17,01 | 0,71% | 1.100,00 |
| 08.05.2025 | 16,94 | 17,05 | 16,75 | 16,89 | -0,41% | - |
| 07.05.2025 | 16,88 | 16,99 | 16,75 | 16,96 | 0,41% | - |
| 06.05.2025 | 17,06 | 17,11 | 16,81 | 16,89 | -1,23% | - |
| 05.05.2025 | 16,88 | 17,17 | 16,76 | 17,10 | 1,24% | - |
| 02.05.2025 | 16,91 | 16,91 | 16,62 | 16,89 | 0,90% | - |
| 30.04.2025 | 16,42 | 16,76 | 16,33 | 16,74 | 1,89% | - |
| 29.04.2025 | 16,30 | 16,50 | 16,26 | 16,43 | 0,80% | - |
| 28.04.2025 | 16,28 | 16,41 | 16,18 | 16,30 | 0,18% | - |
| 25.04.2025 | 16,44 | 16,49 | 16,17 | 16,27 | -0,91% | - |
| 24.04.2025 | 16,26 | 16,46 | 16,20 | 16,42 | 0,98% | - |
| 23.04.2025 | 16,75 | 16,75 | 16,19 | 16,26 | -1,28% | - |
| 22.04.2025 | 16,32 | 16,71 | 16,17 | 16,47 | 0,86% | - |
| 17.04.2025 | 15,91 | 16,60 | 15,91 | 16,33 | 2,58% | - |
| 16.04.2025 | 15,97 | 16,13 | 15,70 | 15,92 | -0,38% | - |
| 15.04.2025 | 15,63 | 16,05 | 15,57 | 15,98 | 2,37% | - |
| 14.04.2025 | 15,44 | 15,76 | 15,43 | 15,61 | 1,10% | - |
| 11.04.2025 | 15,17 | 15,54 | 14,97 | 15,44 | 1,91% | 400,00 |
| 10.04.2025 | 16,26 | 16,26 | 14,79 | 15,15 | -6,71% | - |
| 09.04.2025 | 14,83 | 16,37 | 14,66 | 16,24 | 8,77% | 400,00 |
| 08.04.2025 | 15,21 | 15,51 | 14,71 | 14,93 | -1,71% | - |
| 07.04.2025 | 14,82 | 15,62 | 14,68 | 15,19 | -1,56% | - |
| 04.04.2025 | 16,12 | 16,26 | 15,43 | 15,43 | -4,34% | - |
| 03.04.2025 | 16,26 | 16,43 | 16,07 | 16,13 | -0,80% | - |