0,409€
-73,82%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,33 | 1,33 | 0,40 | 0,40 | -74,36% | 8.200,00 |
| 12.03.2026 | 1,38 | 1,60 | 1,32 | 1,56 | 11,71% | 7.622,00 |
| 11.03.2026 | 1,41 | 1,43 | 1,39 | 1,40 | -2,93% | 100,00 |
| 10.03.2026 | 1,41 | 1,46 | 1,41 | 1,44 | 3,43% | - |
| 09.03.2026 | 1,41 | 1,42 | 1,36 | 1,39 | -0,84% | - |
| 06.03.2026 | 1,44 | 1,47 | 1,38 | 1,41 | -1,83% | - |
| 05.03.2026 | 1,46 | 1,48 | 1,40 | 1,43 | -3,42% | 4,00 |
| 04.03.2026 | 1,46 | 1,50 | 1,44 | 1,48 | 1,02% | - |
| 03.03.2026 | 1,64 | 1,64 | 1,42 | 1,47 | -9,50% | 1.345,00 |
| 02.03.2026 | 1,55 | 1,63 | 1,49 | 1,62 | 4,94% | 6.000,00 |
| 27.02.2026 | 1,62 | 1,62 | 1,53 | 1,54 | -4,35% | 342,00 |
| 26.02.2026 | 1,45 | 1,62 | 1,35 | 1,62 | 10,77% | 2.297,00 |
| 25.02.2026 | 1,44 | 1,50 | 1,43 | 1,46 | -0,65% | - |
| 24.02.2026 | 1,41 | 1,47 | 1,41 | 1,47 | 1,07% | - |
| 23.02.2026 | 1,38 | 1,49 | 1,38 | 1,45 | 4,97% | 3.652,00 |
| 20.02.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 2,73% | - |
| 19.02.2026 | 1,34 | 1,37 | 1,33 | 1,35 | -0,04% | - |
| 18.02.2026 | 1,33 | 1,35 | 1,30 | 1,35 | 0,22% | - |
| 17.02.2026 | 1,30 | 1,35 | 1,28 | 1,34 | 3,23% | - |
| 16.02.2026 | 1,36 | 1,39 | 1,28 | 1,30 | -3,50% | 6.708,00 |
| 13.02.2026 | 1,34 | 1,37 | 1,33 | 1,35 | 0,62% | - |
| 12.02.2026 | 1,32 | 1,36 | 1,32 | 1,34 | 1,07% | - |
| 11.02.2026 | 1,37 | 1,37 | 1,31 | 1,33 | -2,91% | 1.000,00 |
| 10.02.2026 | 1,33 | 1,37 | 1,32 | 1,37 | 3,78% | 2.000,00 |
| 09.02.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 1,70% | 13.003,00 |
| 06.02.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -5,22% | 2.002,00 |
| 05.02.2026 | 1,32 | 1,37 | 1,31 | 1,37 | 4,04% | - |
| 04.02.2026 | 1,33 | 1,33 | 1,29 | 1,31 | -0,28% | 800,00 |
| 03.02.2026 | 1,36 | 1,37 | 1,31 | 1,32 | -3,57% | 6.120,00 |
| 02.02.2026 | 1,43 | 1,44 | 1,36 | 1,37 | -6,20% | 410,00 |
| 30.01.2026 | 1,44 | 1,48 | 1,43 | 1,46 | 1,46% | 4.159,00 |
| 29.01.2026 | 1,43 | 1,45 | 1,39 | 1,43 | -0,49% | 400,00 |
| 28.01.2026 | 1,51 | 1,52 | 1,43 | 1,44 | -3,53% | 1,00 |
| 27.01.2026 | 1,50 | 1,51 | 1,46 | 1,49 | -0,83% | - |
| 26.01.2026 | 1,50 | 1,51 | 1,49 | 1,51 | -0,43% | - |
| 23.01.2026 | 1,50 | 1,53 | 1,49 | 1,51 | 1,80% | 6.715,00 |
| 22.01.2026 | 1,52 | 1,55 | 1,49 | 1,49 | -1,03% | - |
| 21.01.2026 | 1,54 | 1,56 | 1,50 | 1,50 | -2,28% | 500,00 |
| 20.01.2026 | 1,52 | 1,55 | 1,50 | 1,54 | 0,87% | - |
| 19.01.2026 | 1,53 | 1,55 | 1,49 | 1,52 | -0,55% | 2.000,00 |
| 16.01.2026 | 1,57 | 1,57 | 1,52 | 1,53 | -1,48% | - |
| 15.01.2026 | 1,58 | 1,60 | 1,53 | 1,56 | -1,61% | 325,00 |
| 14.01.2026 | 1,58 | 1,60 | 1,56 | 1,58 | -0,46% | - |
| 13.01.2026 | 1,51 | 1,59 | 1,50 | 1,59 | 5,74% | 1.000,00 |
| 12.01.2026 | 1,54 | 1,54 | 1,50 | 1,50 | -1,62% | 70,00 |
| 09.01.2026 | 1,50 | 1,55 | 1,48 | 1,53 | 2,40% | - |
| 08.01.2026 | 1,49 | 1,52 | 1,49 | 1,49 | -0,47% | 1.215,00 |
| 07.01.2026 | 1,63 | 1,63 | 1,48 | 1,50 | -3,26% | 6.918,00 |
| 06.01.2026 | 1,59 | 1,62 | 1,54 | 1,55 | -3,60% | 3.982,00 |
| 05.01.2026 | 1,63 | 1,65 | 1,57 | 1,61 | -3,76% | 2.000,00 |
| 02.01.2026 | 1,60 | 1,72 | 1,56 | 1,67 | 4,07% | 55,00 |
| 29.12.2025 | 1,55 | 1,62 | 1,55 | 1,60 | 4,80% | 3.055,00 |
| 23.12.2025 | 1,54 | 1,57 | 1,50 | 1,53 | 0,66% | - |
| 22.12.2025 | 1,56 | 1,57 | 1,48 | 1,52 | 1,47% | 9.230,00 |
| 19.12.2025 | 1,60 | 1,62 | 1,49 | 1,50 | -7,26% | - |
| 18.12.2025 | 1,54 | 1,64 | 1,50 | 1,62 | 6,41% | 1,00 |
| 17.12.2025 | 1,65 | 1,75 | 1,51 | 1,52 | -7,44% | 5.180,00 |
| 16.12.2025 | 1,48 | 1,72 | 1,48 | 1,64 | 7,77% | 4.128,00 |
| 15.12.2025 | 1,40 | 1,55 | 1,39 | 1,52 | 8,39% | 3.259,00 |
| 12.12.2025 | 1,38 | 1,42 | 1,38 | 1,40 | 4,62% | - |
| 11.12.2025 | 1,37 | 1,40 | 1,34 | 1,34 | -0,06% | 353,00 |
| 10.12.2025 | 1,35 | 1,37 | 1,32 | 1,34 | 0,56% | 140,00 |
| 09.12.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 0,02% | - |
| 08.12.2025 | 1,36 | 1,37 | 1,34 | 1,34 | -1,66% | 6.000,00 |
| 05.12.2025 | 1,37 | 1,43 | 1,31 | 1,36 | -0,75% | 6.777,00 |
| 04.12.2025 | 1,47 | 1,48 | 1,35 | 1,37 | -6,11% | 14.475,00 |
| 03.12.2025 | 1,51 | 1,51 | 1,45 | 1,46 | -3,27% | 750,00 |
| 02.12.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -2,21% | - |
| 01.12.2025 | 1,54 | 1,55 | 1,50 | 1,54 | -0,11% | - |
| 28.11.2025 | 1,55 | 1,58 | 1,51 | 1,54 | -0,58% | - |
| 27.11.2025 | 1,55 | 1,56 | 1,50 | 1,55 | 0,32% | 1.215,00 |
| 26.11.2025 | 1,62 | 1,64 | 1,54 | 1,55 | -3,19% | 1.900,00 |
| 25.11.2025 | 1,61 | 1,66 | 1,59 | 1,60 | 0,08% | 2,00 |
| 24.11.2025 | 1,66 | 1,66 | 1,59 | 1,60 | -0,03% | 800,00 |
| 21.11.2025 | 1,56 | 1,70 | 1,56 | 1,60 | -2,36% | 4.577,00 |
| 20.11.2025 | 1,70 | 1,74 | 1,62 | 1,63 | -5,01% | 910,00 |
| 19.11.2025 | 1,78 | 1,78 | 1,70 | 1,72 | -3,64% | 13,00 |
| 18.11.2025 | 1,75 | 1,79 | 1,69 | 1,79 | 2,00% | 4.000,00 |
| 17.11.2025 | 1,85 | 1,87 | 1,71 | 1,75 | -4,71% | 7.479,00 |
| 14.11.2025 | 1,87 | 1,89 | 1,82 | 1,84 | -1,84% | 700,00 |
| 13.11.2025 | 1,95 | 1,96 | 1,85 | 1,87 | -3,94% | 1.065,00 |
| 12.11.2025 | 2,05 | 2,08 | 1,95 | 1,95 | -4,10% | 50.002,00 |
| 11.11.2025 | 1,95 | 2,11 | 1,91 | 2,03 | 7,88% | 1.833,00 |
| 10.11.2025 | 1,94 | 1,99 | 1,88 | 1,88 | 1,40% | 3.000,00 |
| 07.11.2025 | 1,87 | 2,01 | 1,85 | 1,86 | -0,55% | 54.330,00 |
| 06.11.2025 | 2,03 | 2,37 | 1,80 | 1,87 | -9,24% | 32.631,00 |
| 05.11.2025 | 2,13 | 2,13 | 2,02 | 2,06 | -3,38% | 12.920,00 |
| 04.11.2025 | 2,24 | 2,24 | 2,13 | 2,13 | -3,97% | 49.250,00 |
| 03.11.2025 | 2,35 | 2,40 | 2,20 | 2,22 | -4,58% | 4.412,00 |
| 31.10.2025 | 2,24 | 2,34 | 2,22 | 2,32 | 2,54% | 3.000,00 |
| 30.10.2025 | 2,34 | 2,35 | 2,26 | 2,27 | -2,07% | 200,00 |
| 29.10.2025 | 2,45 | 2,45 | 2,29 | 2,32 | -4,87% | 6.701,00 |
| 28.10.2025 | 2,52 | 2,54 | 2,43 | 2,43 | -3,60% | 2.050,00 |
| 27.10.2025 | 2,54 | 2,63 | 2,52 | 2,52 | -0,96% | 15.454,00 |
| 24.10.2025 | 2,45 | 2,58 | 2,44 | 2,55 | 3,98% | 8.100,00 |
| 23.10.2025 | 2,66 | 2,70 | 2,42 | 2,45 | -7,99% | 9.004,00 |
| 22.10.2025 | 2,53 | 2,96 | 2,53 | 2,66 | 5,97% | 19.489,00 |
| 21.10.2025 | 2,47 | 2,57 | 2,38 | 2,51 | 1,99% | 11.641,00 |
| 20.10.2025 | 2,19 | 2,52 | 2,17 | 2,47 | 11,46% | 137.444,00 |
| 17.10.2025 | 2,27 | 2,36 | 2,21 | 2,21 | -2,04% | 35.256,00 |