58,700€
0,69%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 58,68 | 59,75 | 58,15 | 58,70 | 0,69% | - |
| 16.10.2026 | 58,48 | 58,70 | 57,35 | 58,30 | -0,17% | - |
| 15.10.2026 | 58,80 | 58,95 | 58,40 | 58,40 | -0,60% | - |
| 14.10.2026 | 57,23 | 58,75 | 56,48 | 58,75 | 1,82% | - |
| 13.10.2026 | 57,28 | 57,93 | 56,40 | 57,70 | 0,44% | 27,00 |
| 12.10.2026 | 57,38 | 58,25 | 56,43 | 57,45 | -0,35% | - |
| 09.10.2026 | 57,28 | 57,70 | 56,98 | 57,65 | 0,70% | - |
| 08.10.2026 | 56,48 | 58,05 | 55,38 | 57,25 | 1,06% | - |
| 07.10.2026 | 56,38 | 56,75 | 55,73 | 56,65 | 0,71% | - |
| 06.10.2026 | 58,80 | 58,85 | 56,08 | 56,25 | -4,17% | 14,00 |
| 05.10.2026 | 59,50 | 59,90 | 58,60 | 58,70 | -0,76% | 280,00 |
| 02.10.2026 | 59,65 | 60,33 | 58,25 | 59,15 | -0,84% | - |
| 01.10.2026 | 61,50 | 61,95 | 58,88 | 59,65 | -2,61% | - |
| 30.09.2026 | 62,40 | 63,43 | 60,20 | 61,25 | -1,92% | - |
| 29.09.2026 | 62,60 | 63,20 | 62,08 | 62,45 | -0,64% | - |
| 28.09.2026 | 62,75 | 63,75 | 62,08 | 62,85 | 0,00% | 40,00 |
| 25.09.2026 | 62,20 | 63,00 | 61,58 | 62,85 | 0,96% | - |
| 24.09.2026 | 63,95 | 64,10 | 61,53 | 62,25 | -3,00% | 22,00 |
| 23.09.2026 | 65,10 | 65,20 | 63,75 | 64,18 | -1,19% | - |
| 22.09.2026 | 62,90 | 65,23 | 62,85 | 64,95 | 3,26% | 90,00 |
| 21.09.2026 | 62,33 | 63,85 | 61,63 | 62,90 | 1,29% | 14,00 |
| 18.09.2026 | 63,58 | 63,60 | 61,88 | 62,10 | -2,13% | - |
| 17.09.2026 | 63,75 | 64,53 | 62,75 | 63,45 | -0,08% | - |
| 16.09.2026 | 62,10 | 63,85 | 62,03 | 63,50 | 2,34% | - |
| 15.09.2026 | 61,05 | 63,73 | 60,95 | 62,05 | 1,55% | - |
| 14.09.2026 | 59,50 | 62,43 | 59,45 | 61,10 | 2,69% | - |
| 11.09.2026 | 58,25 | 59,65 | 58,25 | 59,50 | 2,32% | - |
| 10.09.2026 | 59,00 | 59,30 | 58,00 | 58,15 | -1,36% | - |
| 09.09.2026 | 58,80 | 59,20 | 58,18 | 58,95 | 0,17% | - |
| 08.09.2026 | 59,18 | 59,68 | 58,48 | 58,85 | -0,38% | - |
| 07.09.2026 | 59,18 | 59,23 | 59,03 | 59,08 | -0,30% | 413,00 |
| 04.09.2026 | 57,65 | 59,80 | 57,35 | 59,25 | 2,69% | - |
| 03.09.2026 | 57,60 | 58,75 | 57,03 | 57,70 | 0,00% | - |
| 02.09.2026 | 57,35 | 59,25 | 57,25 | 57,70 | 0,70% | - |
| 01.09.2026 | 58,80 | 58,93 | 56,58 | 57,30 | -2,39% | - |
| 31.08.2026 | 58,45 | 59,18 | 58,05 | 58,70 | 0,26% | - |
| 28.08.2026 | 59,23 | 60,00 | 58,23 | 58,55 | -1,26% | - |
| 27.08.2026 | 58,30 | 60,18 | 58,08 | 59,30 | 1,80% | - |
| 26.08.2026 | 59,15 | 59,93 | 58,10 | 58,25 | -1,52% | - |
| 25.08.2026 | 58,90 | 59,50 | 58,38 | 59,15 | 0,51% | - |
| 24.08.2026 | 59,73 | 59,90 | 57,93 | 58,85 | -1,59% | 6.400,00 |
| 21.08.2026 | 59,05 | 60,10 | 58,88 | 59,80 | 1,18% | 14,00 |
| 20.08.2026 | 59,33 | 59,83 | 58,73 | 59,10 | -2,88% | - |
| 19.08.2026 | 57,93 | 61,40 | 57,88 | 60,85 | 19,20% | - |
| 05.05.2026 | 50,90 | 51,83 | 50,55 | 51,05 | 0,34% | 1.600,00 |
| 04.05.2026 | 53,28 | 53,35 | 50,88 | 50,88 | -5,87% | 540,00 |
| 30.04.2026 | 53,90 | 54,68 | 52,33 | 54,05 | 0,09% | - |
| 29.04.2026 | 54,83 | 55,15 | 53,75 | 54,00 | -1,28% | 60,00 |
| 28.04.2026 | 56,33 | 56,78 | 54,63 | 54,70 | -2,93% | - |
| 27.04.2026 | 55,73 | 57,05 | 55,60 | 56,35 | 0,99% | - |
| 24.04.2026 | 56,30 | 56,33 | 55,40 | 55,80 | -0,80% | - |
| 23.04.2026 | 55,43 | 56,50 | 54,48 | 56,25 | 1,17% | - |
| 22.04.2026 | 56,68 | 57,05 | 55,25 | 55,60 | -1,68% | 58,00 |
| 21.04.2026 | 55,83 | 57,00 | 55,78 | 56,55 | 1,53% | 14,00 |
| 20.04.2026 | 56,58 | 57,20 | 55,65 | 55,70 | -1,94% | - |
| 17.04.2026 | 55,15 | 57,30 | 55,08 | 56,80 | 2,99% | - |
| 16.04.2026 | 55,48 | 56,15 | 54,63 | 55,15 | -0,54% | - |
| 15.04.2026 | 56,30 | 56,45 | 55,20 | 55,45 | -1,60% | - |
| 14.04.2026 | 56,20 | 56,45 | 55,70 | 56,35 | 0,18% | - |
| 13.04.2026 | 55,25 | 56,30 | 54,50 | 56,25 | 1,72% | - |
| 10.04.2026 | 55,38 | 56,40 | 54,98 | 55,30 | -0,18% | - |
| 09.04.2026 | 56,15 | 56,35 | 54,80 | 55,40 | -1,42% | 240,00 |
| 08.04.2026 | 55,18 | 57,13 | 55,05 | 56,20 | 2,74% | - |
| 07.04.2026 | 56,03 | 56,18 | 54,25 | 54,70 | -3,19% | 74,00 |
| 02.04.2026 | 56,20 | 56,90 | 55,43 | 56,50 | 0,18% | 8,00 |
| 01.04.2026 | 56,65 | 56,85 | 55,85 | 56,40 | -0,18% | - |
| 31.03.2026 | 56,20 | 57,35 | 56,05 | 56,50 | 0,89% | - |
| 30.03.2026 | 55,55 | 56,80 | 55,50 | 56,00 | 0,90% | - |
| 27.03.2026 | 55,20 | 55,55 | 54,30 | 55,50 | 0,82% | - |
| 26.03.2026 | 55,25 | 56,45 | 54,65 | 55,05 | -0,63% | - |
| 25.03.2026 | 54,65 | 55,63 | 54,28 | 55,40 | 1,84% | - |
| 24.03.2026 | 53,78 | 55,38 | 53,20 | 54,40 | 1,30% | - |
| 23.03.2026 | 51,73 | 54,40 | 51,65 | 53,70 | 3,67% | 14,00 |
| 20.03.2026 | 52,35 | 52,68 | 51,23 | 51,80 | -0,96% | 50,00 |
| 19.03.2026 | 55,08 | 55,18 | 52,20 | 52,30 | -5,08% | 17,00 |
| 18.03.2026 | 57,33 | 57,58 | 55,05 | 55,10 | -3,76% | - |
| 17.03.2026 | 56,98 | 58,05 | 56,78 | 57,25 | 0,44% | - |
| 16.03.2026 | 56,70 | 57,50 | 56,43 | 57,00 | 0,88% | - |
| 13.03.2026 | 55,18 | 56,60 | 54,98 | 56,50 | 2,45% | - |
| 12.03.2026 | 55,45 | 56,15 | 54,73 | 55,15 | -1,16% | - |
| 11.03.2026 | 55,53 | 56,28 | 55,18 | 55,80 | 0,45% | - |
| 10.03.2026 | 55,70 | 56,18 | 55,00 | 55,55 | -0,45% | - |
| 09.03.2026 | 56,43 | 56,53 | 54,58 | 55,80 | -0,62% | 84,00 |
| 06.03.2026 | 56,63 | 56,70 | 54,75 | 56,15 | -0,80% | 18,00 |
| 05.03.2026 | 56,43 | 56,73 | 55,73 | 56,60 | 0,35% | - |
| 04.03.2026 | 56,15 | 56,55 | 55,60 | 56,40 | 0,18% | - |
| 03.03.2026 | 56,48 | 56,73 | 54,43 | 56,30 | -0,71% | 17,00 |
| 02.03.2026 | 56,53 | 56,93 | 55,00 | 56,70 | 0,80% | - |
| 27.02.2026 | 55,10 | 56,33 | 54,33 | 56,25 | 1,81% | - |
| 26.02.2026 | 54,85 | 55,43 | 54,30 | 55,25 | 0,55% | 31,00 |
| 25.02.2026 | 55,93 | 56,20 | 53,85 | 54,95 | -1,96% | 225,00 |
| 24.02.2026 | 55,90 | 56,88 | 55,40 | 56,05 | 0,45% | - |
| 23.02.2026 | 56,75 | 57,40 | 55,23 | 55,80 | -2,36% | 15,00 |
| 20.02.2026 | 61,13 | 61,18 | 56,85 | 57,15 | -6,16% | - |
| 19.02.2026 | 60,90 | 61,05 | 60,00 | 60,90 | 0,00% | - |
| 18.02.2026 | 61,20 | 62,13 | 60,70 | 60,90 | -0,33% | - |
| 17.02.2026 | 61,95 | 62,25 | 60,33 | 61,10 | -1,69% | - |
| 16.02.2026 | 62,15 | 62,28 | 62,05 | 62,15 | 0,16% | - |
| 13.02.2026 | 61,93 | 62,73 | 60,83 | 62,05 | 0,32% | - |
| 12.02.2026 | 62,98 | 63,73 | 60,13 | 61,85 | -1,67% | 2.108,00 |