10,423€
0,51%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2024 | 10,37 | 10,52 | 10,25 | 10,42 | 0,51% | 900,00 |
| 14.06.2024 | 10,82 | 10,84 | 10,09 | 10,37 | -4,09% | 485,00 |
| 13.06.2024 | 11,54 | 11,54 | 10,68 | 10,81 | -6,32% | - |
| 12.06.2024 | 11,52 | 11,68 | 11,28 | 11,54 | 0,24% | 894,00 |
| 11.06.2024 | 11,80 | 11,88 | 11,37 | 11,52 | -2,44% | 10,00 |
| 10.06.2024 | 12,09 | 12,10 | 11,58 | 11,80 | -2,64% | 2.204,00 |
| 07.06.2024 | 12,41 | 12,52 | 12,11 | 12,12 | -2,34% | - |
| 06.06.2024 | 12,76 | 12,81 | 12,22 | 12,41 | -2,76% | - |
| 05.06.2024 | 12,37 | 12,83 | 12,34 | 12,77 | 3,23% | 200,00 |
| 04.06.2024 | 12,65 | 12,66 | 11,80 | 12,37 | -2,33% | 54,00 |
| 03.06.2024 | 12,35 | 12,72 | 12,18 | 12,66 | 2,86% | 250,00 |
| 31.05.2024 | 12,42 | 12,47 | 11,87 | 12,31 | -0,81% | 51,00 |
| 30.05.2024 | 11,77 | 12,53 | 11,48 | 12,41 | 5,66% | 256,00 |
| 29.05.2024 | 12,16 | 12,16 | 11,65 | 11,74 | -3,43% | - |
| 28.05.2024 | 12,09 | 12,66 | 11,96 | 12,16 | 0,58% | - |
| 27.05.2024 | 11,35 | 12,19 | 11,30 | 12,09 | 6,50% | 400,00 |
| 24.05.2024 | 11,18 | 11,37 | 10,98 | 11,35 | 1,59% | 50,00 |
| 23.05.2024 | 11,22 | 11,26 | 11,01 | 11,18 | 0,09% | 200,00 |
| 22.05.2024 | 11,50 | 11,50 | 11,07 | 11,17 | -2,91% | 212,00 |
| 21.05.2024 | 11,78 | 11,78 | 11,28 | 11,50 | -2,36% | - |
| 20.05.2024 | 11,67 | 11,83 | 11,52 | 11,78 | 0,94% | 1.252,00 |
| 17.05.2024 | 11,66 | 11,73 | 11,46 | 11,67 | -0,04% | - |
| 16.05.2024 | 11,73 | 11,79 | 11,45 | 11,67 | -0,51% | - |
| 15.05.2024 | 12,04 | 12,04 | 11,53 | 11,73 | -2,55% | 50,00 |
| 14.05.2024 | 11,78 | 12,18 | 11,77 | 12,04 | 2,19% | 440,00 |
| 13.05.2024 | 11,67 | 12,02 | 11,64 | 11,78 | 1,14% | 60,00 |
| 10.05.2024 | 11,17 | 11,68 | 11,09 | 11,65 | 4,18% | 13,00 |
| 09.05.2024 | 10,90 | 11,39 | 10,86 | 11,18 | 2,52% | - |
| 08.05.2024 | 10,88 | 10,92 | 10,70 | 10,91 | 0,14% | 3.000,00 |
| 07.05.2024 | 11,23 | 11,28 | 10,71 | 10,89 | -2,96% | 3,00 |
| 06.05.2024 | 10,99 | 11,33 | 10,82 | 11,23 | 2,16% | 3,00 |
| 03.05.2024 | 10,88 | 11,19 | 10,79 | 10,99 | 0,96% | - |
| 02.05.2024 | 9,79 | 11,08 | 9,77 | 10,88 | 11,26% | - |
| 30.04.2024 | 10,14 | 10,30 | 9,77 | 9,78 | -3,54% | 50,00 |
| 29.04.2024 | 9,96 | 10,24 | 9,85 | 10,14 | 1,79% | 2.560,00 |
| 26.04.2024 | 9,77 | 10,14 | 9,77 | 9,96 | 1,67% | 2.160,00 |
| 25.04.2024 | 10,28 | 10,29 | 9,66 | 9,80 | -4,57% | - |
| 24.04.2024 | 10,37 | 10,56 | 10,25 | 10,27 | -1,11% | 300,00 |
| 23.04.2024 | 10,29 | 10,60 | 10,22 | 10,38 | 0,95% | 750,00 |
| 22.04.2024 | 9,59 | 10,37 | 9,59 | 10,29 | 7,57% | 70,00 |
| 19.04.2024 | 10,15 | 10,15 | 9,33 | 9,56 | -5,83% | 2.175,00 |
| 18.04.2024 | 10,73 | 10,81 | 10,14 | 10,15 | -5,40% | 4.225,00 |
| 17.04.2024 | 10,89 | 10,91 | 10,58 | 10,73 | -1,47% | 950,00 |
| 16.04.2024 | 10,93 | 11,08 | 10,75 | 10,89 | -0,21% | - |
| 15.04.2024 | 10,77 | 11,16 | 10,70 | 10,92 | 1,37% | - |
| 12.04.2024 | 11,09 | 11,22 | 10,75 | 10,77 | -2,86% | 70,00 |
| 11.04.2024 | 11,16 | 11,17 | 10,88 | 11,09 | -0,58% | 3.507,00 |
| 10.04.2024 | 11,54 | 11,60 | 11,13 | 11,15 | -3,48% | 400,00 |
| 09.04.2024 | 11,45 | 11,74 | 11,42 | 11,55 | 0,90% | 3,00 |
| 08.04.2024 | 11,39 | 11,60 | 11,27 | 11,45 | 0,55% | 362,00 |
| 05.04.2024 | 11,57 | 11,58 | 11,08 | 11,39 | -1,56% | 110,00 |
| 04.04.2024 | 11,52 | 11,78 | 11,46 | 11,57 | 0,35% | 70,00 |
| 03.04.2024 | 11,58 | 11,59 | 11,30 | 11,53 | -0,69% | 27,00 |
| 02.04.2024 | 11,45 | 11,82 | 11,43 | 11,61 | 1,35% | - |
| 28.03.2024 | 11,02 | 11,49 | 10,85 | 11,45 | 3,90% | 620,00 |
| 27.03.2024 | 11,28 | 11,33 | 10,79 | 11,02 | -2,28% | - |
| 26.03.2024 | 11,31 | 11,41 | 11,06 | 11,28 | -0,29% | 5,00 |
| 25.03.2024 | 10,76 | 11,36 | 10,73 | 11,31 | 5,16% | 1.663,00 |
| 22.03.2024 | 10,45 | 10,79 | 10,39 | 10,76 | 2,94% | - |
| 21.03.2024 | 10,18 | 10,52 | 10,16 | 10,45 | 3,06% | 103,00 |
| 20.03.2024 | 9,96 | 10,14 | 9,77 | 10,14 | 1,84% | 419,00 |
| 19.03.2024 | 10,25 | 10,25 | 9,87 | 9,96 | -2,83% | 9,00 |
| 18.03.2024 | 10,41 | 10,53 | 9,99 | 10,25 | -1,47% | 2.300,00 |
| 15.03.2024 | 10,18 | 10,58 | 9,86 | 10,40 | 2,16% | 439,00 |
| 14.03.2024 | 10,30 | 10,44 | 10,09 | 10,18 | -1,14% | 330,00 |
| 13.03.2024 | 10,55 | 10,87 | 10,28 | 10,30 | -2,51% | 680,00 |
| 12.03.2024 | 10,26 | 10,59 | 10,18 | 10,56 | 2,97% | 56,00 |
| 11.03.2024 | 10,60 | 10,64 | 10,14 | 10,26 | -3,35% | 2.763,00 |
| 08.03.2024 | 10,47 | 10,75 | 10,32 | 10,61 | 1,39% | 38,00 |
| 07.03.2024 | 10,19 | 10,53 | 10,07 | 10,47 | 2,70% | 5.302,00 |
| 06.03.2024 | 10,78 | 10,96 | 10,06 | 10,19 | -5,52% | 2.522,00 |
| 05.03.2024 | 10,67 | 11,05 | 10,60 | 10,79 | 0,94% | 116,00 |
| 04.03.2024 | 10,95 | 11,00 | 10,68 | 10,69 | -2,33% | 404,00 |
| 01.03.2024 | 10,82 | 11,08 | 10,72 | 10,94 | 1,13% | 50,00 |
| 29.02.2024 | 11,05 | 11,48 | 10,43 | 10,82 | -1,99% | 3.638,00 |
| 28.02.2024 | 12,26 | 12,26 | 10,18 | 11,04 | -9,91% | 14.167,00 |
| 27.02.2024 | 11,84 | 12,46 | 11,68 | 12,26 | 3,48% | 272,00 |
| 26.02.2024 | 11,63 | 11,93 | 11,36 | 11,84 | 2,20% | 86,00 |
| 23.02.2024 | 11,55 | 11,71 | 11,40 | 11,59 | 0,30% | 160,00 |
| 22.02.2024 | 11,59 | 11,86 | 11,48 | 11,55 | -0,41% | 60,00 |
| 21.02.2024 | 11,53 | 11,63 | 11,36 | 11,60 | 0,61% | 1.070,00 |
| 20.02.2024 | 11,83 | 11,83 | 11,46 | 11,53 | -2,49% | 157,00 |
| 19.02.2024 | 12,00 | 12,04 | 11,77 | 11,83 | -1,48% | 3,00 |
| 16.02.2024 | 12,06 | 12,46 | 12,00 | 12,00 | -0,52% | 3,00 |
| 15.02.2024 | 12,05 | 12,30 | 11,96 | 12,07 | 0,17% | 100,00 |
| 14.02.2024 | 11,80 | 12,10 | 11,68 | 12,05 | 2,10% | 800,00 |
| 13.02.2024 | 12,09 | 12,36 | 11,74 | 11,80 | -2,32% | 198,00 |
| 12.02.2024 | 12,00 | 12,52 | 11,98 | 12,08 | 0,92% | 707,00 |
| 09.02.2024 | 11,87 | 12,09 | 11,61 | 11,97 | 1,87% | 3.060,00 |
| 08.02.2024 | 11,82 | 12,12 | 11,67 | 11,75 | -0,09% | 3.436,00 |
| 07.02.2024 | 12,05 | 12,10 | 11,71 | 11,76 | -2,31% | 252,00 |
| 06.02.2024 | 12,32 | 12,33 | 11,88 | 12,04 | -2,25% | 35,00 |
| 05.02.2024 | 12,38 | 12,46 | 12,12 | 12,31 | -0,65% | 1.100,00 |
| 02.02.2024 | 12,14 | 12,79 | 12,13 | 12,39 | 1,77% | 805,00 |
| 01.02.2024 | 12,59 | 12,64 | 12,11 | 12,18 | -3,26% | 312,00 |
| 31.01.2024 | 12,74 | 12,86 | 12,58 | 12,59 | -1,26% | 294,00 |
| 30.01.2024 | 13,02 | 13,08 | 12,56 | 12,75 | -2,09% | - |
| 29.01.2024 | 13,22 | 13,23 | 12,54 | 13,02 | -1,68% | 403,00 |
| 26.01.2024 | 13,84 | 13,84 | 13,06 | 13,24 | -4,32% | 107,00 |
| 25.01.2024 | 14,13 | 14,16 | 13,78 | 13,84 | -2,17% | 2.226,00 |