1,859€
-0,71%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,87 | 1,89 | 1,85 | 1,86 | -0,49% | - |
| 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 |
| 16.10.2025 | 2,42 | 2,48 | 2,25 | 2,26 | -6,54% | 123.302,00 |
| 15.10.2025 | 2,43 | 2,48 | 2,38 | 2,42 | 0,88% | 4.233,00 |
| 14.10.2025 | 2,55 | 2,55 | 2,33 | 2,40 | -6,45% | 13.712,00 |
| 13.10.2025 | 2,63 | 2,66 | 2,52 | 2,56 | -2,35% | 15.718,00 |
| 10.10.2025 | 2,84 | 2,92 | 2,61 | 2,62 | -7,66% | 14.047,00 |
| 09.10.2025 | 3,02 | 3,02 | 2,77 | 2,84 | -5,88% | 27.519,00 |
| 08.10.2025 | 3,06 | 3,07 | 2,95 | 3,02 | -1,52% | 52.489,00 |
| 07.10.2025 | 3,16 | 3,17 | 3,06 | 3,06 | -2,96% | 150,00 |
| 06.10.2025 | 3,10 | 3,25 | 2,93 | 3,16 | 1,61% | 71.723,00 |
| 03.10.2025 | 3,12 | 3,16 | 3,01 | 3,11 | -0,40% | 6.202,00 |
| 02.10.2025 | 2,92 | 3,35 | 2,91 | 3,12 | 6,83% | 28.500,00 |
| 01.10.2025 | 2,75 | 2,93 | 2,75 | 2,92 | 5,95% | 8.554,00 |
| 30.09.2025 | 2,70 | 2,85 | 2,66 | 2,76 | 3,01% | 6.923,00 |
| 29.09.2025 | 2,59 | 2,73 | 2,57 | 2,68 | 2,47% | 1.202,00 |
| 26.09.2025 | 2,61 | 2,67 | 2,58 | 2,61 | 0,17% | 8.670,00 |
| 25.09.2025 | 2,62 | 2,64 | 2,57 | 2,61 | -0,23% | 9.350,00 |
| 24.09.2025 | 2,67 | 2,68 | 2,59 | 2,61 | -3,35% | 17.963,00 |
| 23.09.2025 | 2,65 | 2,72 | 2,62 | 2,70 | 2,17% | 1.838,00 |
| 22.09.2025 | 2,59 | 2,71 | 2,55 | 2,65 | 1,07% | 1.602,00 |
| 19.09.2025 | 2,73 | 2,76 | 2,61 | 2,62 | -3,75% | 7.988,00 |
| 18.09.2025 | 2,64 | 2,78 | 2,59 | 2,72 | 3,17% | - |
| 17.09.2025 | 2,65 | 2,67 | 2,61 | 2,64 | 0,46% | - |
| 16.09.2025 | 2,66 | 2,69 | 2,57 | 2,62 | -1,37% | 4.000,00 |
| 15.09.2025 | 2,65 | 2,89 | 2,65 | 2,66 | -1,21% | 7.286,00 |
| 12.09.2025 | 2,65 | 2,75 | 2,61 | 2,69 | 1,45% | 5.217,00 |
| 11.09.2025 | 2,59 | 2,66 | 2,57 | 2,65 | 0,55% | - |
| 10.09.2025 | 2,70 | 2,72 | 2,61 | 2,64 | -1,62% | - |
| 09.09.2025 | 2,58 | 2,75 | 2,51 | 2,68 | 4,72% | 4.570,00 |
| 08.09.2025 | 2,65 | 2,67 | 2,48 | 2,56 | -3,27% | 5.852,00 |
| 05.09.2025 | 2,64 | 2,73 | 2,59 | 2,65 | 0,36% | 59.025,00 |
| 04.09.2025 | 2,72 | 2,74 | 2,62 | 2,64 | -3,00% | 57.371,00 |
| 03.09.2025 | 2,82 | 2,87 | 2,64 | 2,72 | -3,55% | 6.558,00 |
| 02.09.2025 | 2,83 | 2,83 | 2,75 | 2,82 | -0,23% | 123.980,00 |
| 01.09.2025 | 2,84 | 2,86 | 2,77 | 2,83 | -0,60% | 4.755,00 |
| 29.08.2025 | 2,89 | 2,92 | 2,82 | 2,84 | -1,59% | 1.609,00 |
| 28.08.2025 | 2,90 | 3,20 | 2,86 | 2,89 | -0,41% | 9.404,00 |
| 27.08.2025 | 3,04 | 3,08 | 2,84 | 2,90 | -4,40% | 12.000,00 |
| 26.08.2025 | 3,21 | 3,21 | 3,01 | 3,04 | -5,30% | 17.055,00 |
| 25.08.2025 | 3,12 | 3,29 | 3,10 | 3,21 | 2,82% | 7.557,00 |
| 22.08.2025 | 3,01 | 3,32 | 2,97 | 3,12 | 3,43% | 33.058,00 |
| 21.08.2025 | 2,99 | 3,05 | 2,96 | 3,01 | 0,62% | 705,00 |
| 20.08.2025 | 2,99 | 3,03 | 2,95 | 3,00 | 0,22% | 40,00 |
| 19.08.2025 | 2,95 | 3,05 | 2,93 | 2,99 | 1,37% | 9.101,00 |
| 18.08.2025 | 2,97 | 3,00 | 2,91 | 2,95 | -0,64% | 185,00 |
| 15.08.2025 | 2,92 | 3,03 | 2,92 | 2,97 | 1,56% | 2.315,00 |
| 14.08.2025 | 2,96 | 2,99 | 2,90 | 2,92 | -1,52% | 649,00 |
| 13.08.2025 | 2,97 | 2,99 | 2,90 | 2,97 | -0,12% | 199,00 |
| 12.08.2025 | 3,01 | 3,03 | 2,95 | 2,97 | -1,41% | 5.456,00 |
| 11.08.2025 | 3,12 | 3,15 | 2,98 | 3,01 | -3,55% | 799,00 |
| 08.08.2025 | 3,19 | 3,24 | 3,10 | 3,12 | -2,05% | 15.134,00 |
| 07.08.2025 | 3,15 | 3,25 | 3,15 | 3,19 | 1,37% | - |
| 06.08.2025 | 3,14 | 3,17 | 3,09 | 3,15 | 0,33% | 7.464,00 |
| 05.08.2025 | 3,14 | 3,25 | 3,13 | 3,14 | -0,22% | 15.500,00 |
| 04.08.2025 | 3,13 | 3,19 | 3,11 | 3,14 | 0,48% | 3.686,00 |
| 01.08.2025 | 3,19 | 3,21 | 3,10 | 3,13 | -1,81% | 6.500,00 |
| 31.07.2025 | 3,42 | 3,47 | 3,18 | 3,19 | -6,68% | 9.962,00 |
| 30.07.2025 | 3,80 | 3,80 | 3,13 | 3,41 | -12,80% | 26.988,00 |
| 29.07.2025 | 3,77 | 3,93 | 3,55 | 3,91 | 3,85% | 31.749,00 |
| 28.07.2025 | 3,75 | 3,86 | 3,73 | 3,77 | 0,51% | 6,00 |
| 25.07.2025 | 3,64 | 3,83 | 3,60 | 3,75 | 3,08% | 4.021,00 |
| 24.07.2025 | 3,65 | 3,73 | 3,62 | 3,64 | -0,38% | 2.001,00 |
| 23.07.2025 | 3,55 | 3,68 | 3,52 | 3,65 | 3,25% | 156,00 |
| 22.07.2025 | 3,49 | 3,55 | 3,45 | 3,54 | 1,43% | 2,00 |
| 21.07.2025 | 3,57 | 3,59 | 3,43 | 3,49 | -2,23% | 2.686,00 |
| 18.07.2025 | 3,57 | 3,64 | 3,55 | 3,57 | 0,22% | 1.897,00 |
| 17.07.2025 | 3,63 | 3,67 | 3,53 | 3,56 | -1,83% | 7.055,00 |
| 16.07.2025 | 3,55 | 3,64 | 3,53 | 3,63 | 1,77% | 1.400,00 |
| 15.07.2025 | 3,63 | 3,69 | 3,56 | 3,56 | -1,64% | 4.687,00 |
| 14.07.2025 | 3,67 | 3,73 | 3,55 | 3,62 | -1,67% | 3.112,00 |
| 11.07.2025 | 3,82 | 3,84 | 3,66 | 3,68 | -3,51% | 7.392,00 |
| 10.07.2025 | 3,81 | 3,90 | 3,79 | 3,82 | 0,13% | 17,00 |
| 09.07.2025 | 3,82 | 3,90 | 3,80 | 3,81 | -0,21% | 31.943,00 |
| 08.07.2025 | 3,83 | 3,91 | 3,78 | 3,82 | -0,26% | 1.000,00 |
| 07.07.2025 | 3,81 | 3,96 | 3,63 | 3,83 | 0,51% | 21.927,00 |
| 04.07.2025 | 3,86 | 3,93 | 3,76 | 3,81 | -1,30% | 2.500,00 |
| 03.07.2025 | 3,92 | 3,95 | 3,74 | 3,86 | -1,42% | 9.667,00 |
| 02.07.2025 | 3,66 | 3,98 | 3,66 | 3,92 | 6,86% | 71,00 |
| 01.07.2025 | 3,52 | 3,76 | 3,35 | 3,67 | 4,13% | - |
| 30.06.2025 | 3,03 | 3,60 | 3,03 | 3,52 | 16,29% | - |