1,392€
5,94%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,38 | 1,42 | 1,38 | 1,40 | 3,40% | 600,00 |
| 11.12.2025 | 1,36 | 1,40 | 1,35 | 1,35 | 0,67% | - |
| 10.12.2025 | 1,35 | 1,37 | 1,32 | 1,35 | 4,26% | - |
| 09.12.2025 | 1,33 | 2,04 | 1,29 | 1,29 | -1,60% | - |
| 08.12.2025 | 1,37 | 1,96 | 1,31 | 1,31 | 0,77% | 44.700,00 |
| 05.12.2025 | 1,37 | 1,43 | 1,30 | 1,30 | -9,72% | 66.700,00 |
| 04.12.2025 | 1,47 | 2,76 | 1,36 | 1,44 | 2,27% | - |
| 03.12.2025 | 1,51 | 2,19 | 1,41 | 1,41 | -3,23% | 9.300,00 |
| 02.12.2025 | 1,53 | 1,53 | 1,46 | 1,46 | -0,95% | 18.600,00 |
| 01.12.2025 | 1,54 | 1,55 | 1,47 | 1,47 | -4,11% | 18.700,00 |
| 28.11.2025 | 1,55 | 2,24 | 1,51 | 1,53 | -1,03% | - |
| 27.11.2025 | 1,54 | 1,56 | 1,50 | 1,55 | -0,77% | - |
| 26.11.2025 | 1,62 | 1,90 | 1,54 | 1,56 | -2,13% | - |
| 25.11.2025 | 1,62 | 1,90 | 1,57 | 1,60 | 2,44% | - |
| 24.11.2025 | 1,63 | 2,13 | 1,56 | 1,56 | -6,77% | - |
| 21.11.2025 | 1,56 | 1,70 | 1,56 | 1,67 | 2,77% | - |
| 20.11.2025 | 1,72 | 1,74 | 1,62 | 1,63 | -4,52% | - |
| 19.11.2025 | 1,77 | 2,16 | 1,25 | 1,70 | -4,65% | - |
| 18.11.2025 | 1,74 | 1,79 | 1,69 | 1,79 | 1,83% | - |
| 17.11.2025 | 1,86 | 2,11 | 1,71 | 1,75 | -2,48% | - |
| 14.11.2025 | 1,87 | 1,92 | 1,80 | 1,80 | -4,64% | - |
| 13.11.2025 | 1,95 | 1,96 | 1,85 | 1,89 | -0,40% | - |
| 12.11.2025 | 2,05 | 2,07 | 1,89 | 1,89 | -4,80% | - |
| 11.11.2025 | 1,93 | 2,19 | 1,91 | 1,99 | 6,60% | - |
| 10.11.2025 | 1,96 | 2,12 | 1,87 | 1,87 | 0,59% | - |
| 07.11.2025 | 1,87 | 1,99 | 1,85 | 1,85 | -0,70% | - |
| 06.11.2025 | 2,07 | 3,84 | 1,80 | 1,87 | -9,10% | 25.000,00 |
| 05.11.2025 | 2,09 | 2,50 | 2,03 | 2,05 | -5,82% | - |
| 04.11.2025 | 2,22 | 3,09 | 2,13 | 2,18 | -1,71% | - |
| 03.11.2025 | 2,38 | 2,39 | 2,21 | 2,22 | -3,27% | - |
| 31.10.2025 | 2,24 | 2,95 | 2,22 | 2,29 | 0,84% | - |
| 30.10.2025 | 2,34 | 2,50 | 2,24 | 2,28 | -5,68% | 15.000,00 |
| 29.10.2025 | 2,45 | 2,74 | 2,29 | 2,41 | -0,66% | 11.300,00 |
| 28.10.2025 | 2,52 | 2,57 | 2,41 | 2,43 | -5,67% | 28.000,00 |
| 27.10.2025 | 2,59 | 2,76 | 2,52 | 2,57 | 3,33% | 2.850,00 |
| 24.10.2025 | 2,45 | 2,58 | 2,44 | 2,49 | 1,30% | - |
| 23.10.2025 | 2,67 | 2,68 | 2,42 | 2,46 | -6,61% | - |
| 22.10.2025 | 2,66 | 3,26 | 2,48 | 2,63 | 3,87% | 59.500,00 |
| 21.10.2025 | 2,49 | 2,70 | 2,38 | 2,54 | 2,80% | - |
| 20.10.2025 | 2,20 | 2,52 | 2,18 | 2,47 | 15,56% | - |
| 17.10.2025 | 2,25 | 3,97 | 2,13 | 2,13 | -11,82% | 60.500,00 |
| 16.10.2025 | 2,42 | 2,72 | 2,25 | 2,42 | -1,43% | - |
| 15.10.2025 | 2,43 | 2,47 | 2,38 | 2,46 | 3,98% | - |
| 14.10.2025 | 2,56 | 2,56 | 2,33 | 2,36 | -6,31% | 2.000,00 |
| 13.10.2025 | 2,60 | 3,64 | 2,52 | 2,52 | -4,04% | 1.200,00 |
| 10.10.2025 | 2,84 | 2,92 | 2,61 | 2,63 | -9,10% | - |
| 09.10.2025 | 2,87 | 2,94 | 2,77 | 2,89 | -2,76% | - |
| 08.10.2025 | 3,06 | 3,09 | 2,96 | 2,97 | -5,05% | 46.950,00 |
| 07.10.2025 | 3,16 | 3,17 | 3,05 | 3,13 | -2,25% | - |
| 06.10.2025 | 3,11 | 3,26 | 2,93 | 3,20 | 11,03% | 109.960,00 |
| 03.10.2025 | 3,12 | 10,01 | 2,88 | 2,88 | -7,60% | - |
| 02.10.2025 | 2,93 | 3,35 | 2,92 | 3,12 | 9,21% | 82.420,00 |
| 01.10.2025 | 2,75 | 2,93 | 2,74 | 2,86 | 6,33% | 831,00 |
| 30.09.2025 | 2,70 | 2,85 | 2,66 | 2,69 | 2,17% | - |
| 29.09.2025 | 2,60 | 2,73 | 2,57 | 2,63 | 2,18% | - |
| 26.09.2025 | 2,61 | 2,67 | 2,57 | 2,57 | -0,43% | - |
| 25.09.2025 | 2,62 | 2,63 | 2,57 | 2,59 | -1,75% | - |
| 24.09.2025 | 2,67 | 2,70 | 2,59 | 2,63 | -2,41% | - |
| 23.09.2025 | 2,65 | 2,72 | 2,62 | 2,70 | 1,74% | - |
| 22.09.2025 | 2,59 | 2,76 | 2,55 | 2,65 | 1,53% | - |
| 19.09.2025 | 2,72 | 2,75 | 2,59 | 2,61 | -3,97% | - |
| 18.09.2025 | 2,65 | 2,78 | 2,59 | 2,72 | 2,49% | - |
| 17.09.2025 | 2,65 | 2,71 | 2,61 | 2,65 | 0,87% | - |
| 16.09.2025 | 2,66 | 2,69 | 1,62 | 2,63 | 1,27% | - |
| 15.09.2025 | 2,70 | 2,89 | 1,62 | 2,60 | -3,78% | 160,00 |
| 12.09.2025 | 2,64 | 2,75 | 2,61 | 2,70 | 4,90% | - |
| 11.09.2025 | 2,58 | 2,87 | 2,57 | 2,57 | -3,67% | - |
| 10.09.2025 | 2,70 | 2,91 | 2,58 | 2,67 | -2,31% | - |
| 09.09.2025 | 2,57 | 2,74 | 2,51 | 2,73 | 8,15% | - |
| 08.09.2025 | 2,65 | 2,66 | 2,48 | 2,53 | -2,24% | - |
| 05.09.2025 | 2,64 | 2,73 | 2,59 | 2,59 | -2,05% | - |
| 04.09.2025 | 2,72 | 2,76 | 2,62 | 2,64 | -0,60% | - |
| 03.09.2025 | 2,81 | 3,11 | 2,64 | 2,66 | -4,01% | - |
| 02.09.2025 | 2,79 | 3,14 | 2,75 | 2,77 | 0,04% | - |
| 01.09.2025 | 2,85 | 3,19 | 2,77 | 2,77 | -2,78% | - |
| 29.08.2025 | 2,89 | 3,18 | 2,82 | 2,84 | -1,59% | - |
| 28.08.2025 | 2,91 | 3,20 | 2,86 | 2,89 | -0,41% | - |
| 27.08.2025 | 3,03 | 3,08 | 2,87 | 2,90 | -4,35% | - |
| 26.08.2025 | 3,20 | 3,27 | 3,01 | 3,03 | -5,36% | - |
| 25.08.2025 | 3,11 | 3,29 | 3,10 | 3,21 | 2,86% | - |
| 22.08.2025 | 3,01 | 3,31 | 2,97 | 3,12 | 3,38% | - |
| 21.08.2025 | 2,99 | 3,32 | 2,96 | 3,02 | 0,70% | - |
| 20.08.2025 | 2,99 | 3,08 | 2,95 | 2,99 | 0,17% | - |
| 19.08.2025 | 2,94 | 3,05 | 2,94 | 2,99 | 1,46% | - |
| 18.08.2025 | 2,97 | 3,10 | 2,91 | 2,95 | -0,74% | - |
| 15.08.2025 | 2,93 | 3,47 | 2,92 | 2,97 | 1,64% | - |
| 14.08.2025 | 2,96 | 3,09 | 2,90 | 2,92 | -1,55% | - |
| 13.08.2025 | 2,97 | 3,01 | 2,90 | 2,97 | -0,17% | - |
| 12.08.2025 | 3,02 | 3,03 | 2,95 | 2,97 | -1,46% | - |
| 11.08.2025 | 3,13 | 3,14 | 2,98 | 3,02 | -3,52% | - |
| 08.08.2025 | 3,18 | 3,40 | 3,11 | 3,13 | -2,13% | - |
| 07.08.2025 | 3,16 | 3,59 | 3,15 | 3,19 | 1,49% | - |
| 06.08.2025 | 3,15 | 3,54 | 3,10 | 3,15 | 0,35% | - |
| 05.08.2025 | 3,15 | 3,25 | 3,13 | 3,14 | -0,29% | - |
| 04.08.2025 | 3,14 | 3,37 | 3,11 | 3,14 | 0,61% | - |
| 01.08.2025 | 3,17 | 3,21 | 3,10 | 3,13 | -1,91% | 36,00 |
| 31.07.2025 | 3,42 | 3,75 | 3,18 | 3,19 | -6,68% | - |
| 30.07.2025 | 3,52 | 3,56 | 3,17 | 3,41 | -12,80% | 400,00 |
| 29.07.2025 | 3,78 | 3,93 | 3,56 | 3,92 | 3,82% | - |
| 28.07.2025 | 3,79 | 3,95 | 3,65 | 3,77 | 0,51% | - |