13,640€
-0,66%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,74 | 13,81 | 13,61 | 13,63 | -0,73% | 145,00 |
| 16.05.2024 | 13,79 | 13,79 | 13,69 | 13,73 | -0,36% | 4.047,00 |
| 15.05.2024 | 13,62 | 13,79 | 13,49 | 13,78 | 1,32% | 2.562,00 |
| 14.05.2024 | 13,69 | 13,71 | 13,53 | 13,60 | -0,66% | 69,00 |
| 13.05.2024 | 13,85 | 13,97 | 13,68 | 13,69 | -1,16% | 955,00 |
| 10.05.2024 | 13,86 | 13,99 | 13,83 | 13,85 | 0,14% | 1.599,00 |
| 09.05.2024 | 13,72 | 13,85 | 13,72 | 13,83 | 0,66% | 277,00 |
| 08.05.2024 | 13,78 | 13,87 | 13,65 | 13,74 | -0,29% | 720,00 |
| 07.05.2024 | 13,60 | 13,82 | 13,60 | 13,78 | 1,25% | 1.859,00 |
| 06.05.2024 | 13,56 | 13,62 | 13,46 | 13,61 | 0,74% | 654,00 |
| 03.05.2024 | 13,34 | 13,53 | 13,31 | 13,51 | 1,50% | 2.576,00 |
| 02.05.2024 | 13,10 | 13,34 | 12,96 | 13,31 | 2,31% | 5.648,00 |
| 30.04.2024 | 13,11 | 13,20 | 13,01 | 13,01 | -0,84% | 1.001,00 |
| 29.04.2024 | 13,37 | 13,37 | 12,92 | 13,12 | -0,76% | 5.800,00 |
| 26.04.2024 | 13,10 | 13,30 | 13,03 | 13,22 | -7,03% | 8.910,00 |
| 25.04.2024 | 14,28 | 14,36 | 14,03 | 14,22 | -0,77% | 7.103,00 |
| 24.04.2024 | 14,56 | 14,56 | 14,29 | 14,33 | -1,24% | 2.276,00 |
| 23.04.2024 | 14,48 | 14,59 | 14,34 | 14,51 | 0,28% | 1.679,00 |
| 22.04.2024 | 14,18 | 14,51 | 14,18 | 14,47 | 2,92% | 1.300,00 |
| 19.04.2024 | 13,93 | 14,12 | 13,89 | 14,06 | 0,29% | 1.790,00 |
| 18.04.2024 | 14,07 | 14,14 | 14,02 | 14,02 | 0,14% | 222,00 |
| 17.04.2024 | 14,03 | 14,13 | 13,94 | 14,00 | -0,64% | 690,00 |
| 16.04.2024 | 13,96 | 14,16 | 13,88 | 14,09 | 0,57% | 581,00 |
| 15.04.2024 | 14,22 | 14,26 | 14,00 | 14,01 | -0,85% | 540,00 |
| 12.04.2024 | 14,30 | 14,34 | 14,11 | 14,13 | -1,19% | 149,00 |
| 11.04.2024 | 14,12 | 14,34 | 14,03 | 14,30 | 1,35% | 2.923,00 |
| 10.04.2024 | 14,38 | 14,48 | 14,07 | 14,11 | -1,54% | 27,00 |
| 09.04.2024 | 14,28 | 14,40 | 14,22 | 14,33 | 0,14% | 3.147,00 |
| 08.04.2024 | 14,22 | 14,38 | 14,20 | 14,31 | 0,56% | 4.478,00 |
| 05.04.2024 | 14,20 | 14,35 | 14,18 | 14,23 | 0,28% | 110,00 |
| 04.04.2024 | 14,32 | 14,43 | 14,17 | 14,19 | -0,77% | 1.705,00 |
| 03.04.2024 | 14,24 | 14,33 | 14,21 | 14,30 | 0,21% | 2.067,00 |
| 02.04.2024 | 14,46 | 14,51 | 14,24 | 14,27 | -1,35% | 3.779,00 |
| 28.03.2024 | 14,21 | 14,49 | 14,12 | 14,47 | 1,76% | 2.306,00 |
| 27.03.2024 | 14,08 | 14,22 | 13,99 | 14,22 | 1,10% | 300,00 |
| 26.03.2024 | 13,95 | 14,09 | 13,93 | 14,06 | 1,08% | 719,00 |
| 25.03.2024 | 13,84 | 13,95 | 13,73 | 13,91 | 0,43% | 105,00 |
| 22.03.2024 | 13,75 | 13,95 | 13,73 | 13,85 | 0,51% | 160,00 |
| 21.03.2024 | 13,76 | 13,86 | 13,63 | 13,78 | 0,51% | 910,00 |
| 20.03.2024 | 13,46 | 13,71 | 13,46 | 13,71 | 1,78% | 313,00 |
| 19.03.2024 | 13,63 | 13,72 | 13,47 | 13,47 | -1,32% | 200,00 |
| 18.03.2024 | 13,63 | 13,69 | 13,54 | 13,65 | 0,37% | 2.250,00 |
| 15.03.2024 | 13,49 | 13,64 | 13,47 | 13,60 | 0,82% | 1.836,00 |
| 14.03.2024 | 13,55 | 13,82 | 13,42 | 13,49 | -0,22% | 4.320,00 |
| 13.03.2024 | 13,76 | 13,82 | 13,51 | 13,52 | -1,74% | 1.571,00 |
| 12.03.2024 | 13,90 | 13,90 | 13,73 | 13,76 | -0,58% | 500,00 |
| 11.03.2024 | 13,67 | 13,85 | 13,63 | 13,84 | 1,24% | 1.430,00 |
| 08.03.2024 | 13,74 | 13,82 | 13,63 | 13,67 | -0,51% | 245,00 |
| 07.03.2024 | 13,58 | 13,80 | 13,54 | 13,74 | 0,81% | 492,00 |
| 06.03.2024 | 13,50 | 13,70 | 13,48 | 13,63 | 1,34% | 115,00 |
| 05.03.2024 | 13,44 | 13,56 | 13,41 | 13,45 | -0,44% | 726,00 |
| 04.03.2024 | 13,54 | 13,62 | 13,37 | 13,51 | -0,22% | 1.000,00 |
| 01.03.2024 | 13,45 | 13,55 | 13,38 | 13,54 | 1,01% | 77,00 |
| 29.02.2024 | 13,39 | 13,46 | 13,30 | 13,41 | 0,22% | 115,00 |
| 28.02.2024 | 13,37 | 13,46 | 13,19 | 13,38 | 0,04% | 3.967,00 |
| 27.02.2024 | 13,33 | 13,45 | 13,27 | 13,37 | 0,11% | 29,00 |
| 26.02.2024 | 13,33 | 13,47 | 13,21 | 13,36 | 0,11% | 3.192,00 |
| 23.02.2024 | 13,48 | 13,49 | 13,32 | 13,34 | -1,19% | 75,00 |
| 22.02.2024 | 13,56 | 13,58 | 13,37 | 13,50 | 0,15% | 350,00 |
| 21.02.2024 | 13,59 | 13,63 | 13,42 | 13,48 | -0,55% | 594,00 |
| 20.02.2024 | 13,73 | 13,73 | 13,52 | 13,56 | -1,35% | 120,00 |
| 19.02.2024 | 13,50 | 13,74 | 13,48 | 13,74 | 2,00% | 400,00 |
| 16.02.2024 | 13,49 | 13,57 | 13,35 | 13,47 | 0,15% | 405,00 |
| 15.02.2024 | 13,47 | 13,52 | 13,22 | 13,45 | -0,66% | 1.136,00 |
| 14.02.2024 | 13,24 | 13,55 | 13,16 | 13,54 | 2,65% | 1.823,00 |
| 13.02.2024 | 13,90 | 14,22 | 13,15 | 13,19 | -4,32% | 3.939,00 |
| 12.02.2024 | 13,40 | 13,82 | 13,40 | 13,79 | 2,87% | 1.235,00 |
| 09.02.2024 | 13,40 | 13,51 | 13,36 | 13,40 | -0,22% | 1.151,00 |
| 08.02.2024 | 13,52 | 13,57 | 13,42 | 13,43 | -0,74% | 601,00 |
| 07.02.2024 | 13,58 | 13,61 | 13,44 | 13,53 | -0,37% | 212,00 |
| 06.02.2024 | 13,52 | 13,61 | 13,44 | 13,58 | 0,44% | 275,00 |
| 05.02.2024 | 13,69 | 13,77 | 13,47 | 13,52 | -1,42% | 1.803,00 |
| 02.02.2024 | 13,69 | 13,86 | 13,66 | 13,72 | 0,40% | 1.883,00 |
| 01.02.2024 | 13,86 | 13,86 | 13,56 | 13,66 | -1,51% | 1.323,00 |
| 31.01.2024 | 13,83 | 13,97 | 13,83 | 13,87 | 0,22% | 1.201,00 |
| 30.01.2024 | 14,03 | 14,04 | 13,81 | 13,84 | -1,35% | 603,00 |
| 29.01.2024 | 13,97 | 14,05 | 13,84 | 14,03 | 0,36% | 265,00 |
| 26.01.2024 | 14,02 | 14,12 | 13,94 | 13,98 | -0,43% | 654,00 |
| 25.01.2024 | 13,98 | 14,05 | 13,87 | 14,04 | 0,43% | 262,00 |
| 24.01.2024 | 14,04 | 14,12 | 13,86 | 13,98 | 0,14% | 673,00 |
| 23.01.2024 | 13,92 | 14,03 | 13,81 | 13,96 | 0,65% | 1.666,00 |
| 22.01.2024 | 14,02 | 14,10 | 13,85 | 13,87 | -1,07% | 400,00 |
| 19.01.2024 | 14,15 | 14,20 | 13,86 | 14,02 | -0,88% | 661,00 |
| 18.01.2024 | 14,20 | 14,23 | 13,99 | 14,15 | -0,25% | 1.040,00 |
| 17.01.2024 | 14,14 | 14,19 | 14,00 | 14,18 | -0,46% | 1.041,00 |
| 16.01.2024 | 14,19 | 14,31 | 14,11 | 14,25 | -0,04% | 554,00 |
| 15.01.2024 | 14,53 | 14,54 | 14,22 | 14,25 | -1,86% | 990,00 |
| 12.01.2024 | 14,38 | 14,54 | 14,34 | 14,52 | 1,18% | 1.659,00 |
| 11.01.2024 | 14,75 | 14,77 | 14,23 | 14,35 | -2,18% | 2.413,00 |
| 10.01.2024 | 14,52 | 14,79 | 14,52 | 14,67 | 0,82% | 300,00 |
| 09.01.2024 | 14,67 | 14,69 | 14,52 | 14,55 | -0,85% | 541,00 |
| 08.01.2024 | 14,56 | 14,69 | 14,40 | 14,68 | 0,58% | 214,00 |
| 05.01.2024 | 14,54 | 14,65 | 14,49 | 14,59 | 0,10% | 2.288,00 |
| 04.01.2024 | 14,49 | 14,68 | 14,42 | 14,58 | 0,73% | 3.742,00 |
| 03.01.2024 | 14,56 | 14,65 | 14,39 | 14,47 | -0,62% | 1.394,00 |
| 02.01.2024 | 14,48 | 14,69 | 14,47 | 14,56 | 0,21% | 159,00 |
| 29.12.2023 | 14,61 | 14,61 | 14,49 | 14,53 | -0,27% | 61,00 |
| 28.12.2023 | 14,72 | 14,72 | 14,52 | 14,57 | -0,78% | 601,00 |
| 27.12.2023 | 14,60 | 14,70 | 14,56 | 14,69 | 0,79% | 158,00 |
| 22.12.2023 | 14,47 | 14,68 | 14,46 | 14,57 | 0,24% | 777,00 |