21,225€
-0,93%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,53 | 21,58 | 21,38 | 21,43 | 0,00% | - |
| 05.03.2026 | 21,48 | 21,48 | 21,43 | 21,43 | 0,12% | - |
| 04.03.2026 | 21,38 | 21,48 | 21,20 | 21,40 | -0,47% | 702,00 |
| 03.03.2026 | 22,38 | 22,43 | 21,18 | 21,50 | -4,87% | 1.868,00 |
| 25.02.2026 | 22,68 | 22,75 | 22,43 | 22,60 | -1,31% | - |
| 24.02.2026 | 22,70 | 22,98 | 22,60 | 22,90 | 0,99% | 251,00 |
| 23.02.2026 | 22,40 | 22,73 | 22,35 | 22,68 | 1,45% | 86,00 |
| 19.02.2026 | 22,35 | 22,40 | 22,10 | 22,35 | 1,48% | 692,00 |
| 17.02.2026 | 21,63 | 22,10 | 21,58 | 22,03 | 2,56% | 2.748,00 |
| 16.02.2026 | 21,68 | 21,68 | 21,48 | 21,48 | 0,12% | 250,00 |
| 13.02.2026 | 21,28 | 21,53 | 21,15 | 21,45 | 1,06% | 1.603,00 |
| 12.02.2026 | 21,73 | 21,73 | 21,23 | 21,23 | -1,85% | 200,00 |
| 11.02.2026 | 21,73 | 22,08 | 21,58 | 21,63 | -2,26% | 1.789,00 |
| 10.02.2026 | 21,83 | 22,50 | 21,83 | 22,13 | 2,31% | 3.952,00 |
| 09.02.2026 | 21,63 | 21,68 | 21,63 | 21,63 | 3,22% | - |
| 05.02.2026 | 21,18 | 21,18 | 20,90 | 20,95 | -1,06% | - |
| 04.02.2026 | 21,23 | 21,35 | 21,05 | 21,18 | -1,40% | 280,00 |
| 03.02.2026 | 21,38 | 21,48 | 21,30 | 21,48 | 4,25% | 25,00 |
| 28.01.2026 | 20,53 | 20,63 | 20,45 | 20,60 | 1,23% | 685,00 |
| 26.01.2026 | 20,40 | 20,40 | 20,30 | 20,35 | 0,25% | 25,00 |
| 23.01.2026 | 20,33 | 20,40 | 20,25 | 20,30 | 2,16% | 14,00 |
| 21.01.2026 | 20,23 | 20,28 | 19,77 | 19,87 | -2,95% | 500,00 |
| 20.01.2026 | 20,48 | 20,53 | 20,43 | 20,48 | -0,61% | - |
| 19.01.2026 | 20,33 | 20,60 | 20,33 | 20,60 | -0,36% | 310,00 |
| 16.01.2026 | 20,68 | 20,78 | 20,50 | 20,68 | 5,54% | 350,00 |
| 12.01.2026 | 19,57 | 19,60 | 19,54 | 19,59 | -0,05% | 90,00 |
| 09.01.2026 | 19,79 | 19,81 | 19,49 | 19,60 | 0,51% | - |
| 08.01.2026 | 19,63 | 19,76 | 19,45 | 19,50 | 0,57% | 1.050,00 |
| 06.01.2026 | 19,35 | 19,46 | 19,33 | 19,39 | 0,36% | - |
| 02.01.2026 | 19,26 | 19,46 | 19,18 | 19,32 | 0,57% | 104,00 |
| 30.12.2025 | 19,23 | 19,23 | 19,21 | 19,21 | 0,37% | - |
| 29.12.2025 | 19,10 | 19,14 | 19,09 | 19,14 | -0,31% | - |
| 23.12.2025 | 19,27 | 19,27 | 19,14 | 19,20 | 0,79% | - |
| 22.12.2025 | 19,12 | 19,14 | 19,05 | 19,05 | 0,42% | - |
| 16.12.2025 | 18,60 | 19,00 | 18,56 | 18,97 | 0,00% | 396,00 |
| 08.12.2025 | 19,18 | 19,25 | 18,97 | 18,97 | -1,40% | 226,00 |
| 05.12.2025 | 19,43 | 19,46 | 19,18 | 19,24 | -1,18% | 2.036,00 |
| 04.12.2025 | 19,77 | 19,79 | 19,45 | 19,47 | -2,77% | 1.212,00 |
| 03.12.2025 | 20,03 | 20,08 | 20,03 | 20,03 | -0,50% | - |
| 02.12.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 0,25% | - |
| 01.12.2025 | 19,92 | 20,10 | 19,82 | 20,08 | 0,12% | 2.721,00 |
| 28.11.2025 | 20,18 | 20,28 | 20,05 | 20,05 | 0,55% | 1.550,00 |
| 27.11.2025 | 19,95 | 19,95 | 19,94 | 19,94 | 1,06% | - |
| 26.11.2025 | 19,93 | 19,97 | 19,62 | 19,73 | -0,40% | 62,00 |
| 25.11.2025 | 19,49 | 19,83 | 19,49 | 19,81 | 1,75% | 362,00 |
| 24.11.2025 | 19,47 | 19,53 | 19,24 | 19,47 | 1,88% | 2.539,00 |
| 21.11.2025 | 18,87 | 19,14 | 18,83 | 19,11 | -0,83% | 1.000,00 |
| 20.11.2025 | 19,27 | 19,27 | 19,25 | 19,27 | 1,42% | - |
| 19.11.2025 | 18,85 | 19,04 | 18,75 | 19,00 | 0,90% | 860,00 |
| 18.11.2025 | 18,89 | 18,98 | 18,83 | 18,83 | -1,05% | 1.740,00 |
| 17.11.2025 | 19,09 | 19,19 | 18,94 | 19,03 | -0,63% | 1.727,00 |
| 14.11.2025 | 19,29 | 19,34 | 19,10 | 19,15 | -0,52% | - |
| 13.11.2025 | 19,28 | 19,40 | 19,18 | 19,25 | 0,05% | 1.380,00 |
| 11.11.2025 | 19,33 | 19,33 | 19,15 | 19,24 | -0,36% | 15,00 |
| 10.11.2025 | 19,57 | 19,59 | 19,24 | 19,31 | -0,72% | - |
| 07.11.2025 | 19,65 | 19,67 | 19,36 | 19,45 | 0,78% | 653,00 |
| 05.11.2025 | 18,96 | 19,33 | 18,94 | 19,30 | 1,74% | - |
| 04.11.2025 | 18,57 | 19,05 | 18,54 | 18,97 | 3,15% | 540,00 |
| 03.11.2025 | 18,47 | 18,47 | 18,39 | 18,39 | -0,70% | - |
| 31.10.2025 | 18,41 | 18,55 | 18,41 | 18,52 | 0,54% | - |
| 30.10.2025 | 18,45 | 18,51 | 18,38 | 18,42 | -0,54% | - |
| 27.10.2025 | 18,70 | 18,70 | 18,38 | 18,52 | -1,38% | 70,00 |
| 24.10.2025 | 18,76 | 18,78 | 18,74 | 18,78 | 0,00% | - |
| 22.10.2025 | 18,42 | 18,80 | 18,39 | 18,78 | 1,79% | 772,00 |
| 21.10.2025 | 18,44 | 18,53 | 18,38 | 18,45 | -0,16% | 209,00 |
| 20.10.2025 | 18,52 | 18,54 | 18,31 | 18,48 | 0,71% | 2.000,00 |
| 17.10.2025 | 18,38 | 18,67 | 18,30 | 18,35 | -0,81% | - |
| 16.10.2025 | 18,68 | 18,72 | 18,50 | 18,50 | -0,75% | - |
| 15.10.2025 | 19,03 | 19,07 | 18,62 | 18,64 | -0,59% | 362,00 |
| 13.10.2025 | 18,66 | 18,80 | 18,61 | 18,75 | 0,86% | 414,00 |
| 10.10.2025 | 18,59 | 18,63 | 18,59 | 18,59 | -0,27% | - |
| 09.10.2025 | 18,57 | 18,64 | 18,57 | 18,64 | 0,49% | - |
| 08.10.2025 | 18,52 | 18,56 | 18,50 | 18,55 | -0,64% | - |
| 07.10.2025 | 18,79 | 18,81 | 18,62 | 18,67 | -0,48% | - |
| 06.10.2025 | 19,08 | 19,10 | 18,62 | 18,76 | -1,52% | - |
| 03.10.2025 | 19,02 | 19,19 | 18,95 | 19,05 | 0,58% | 1.300,00 |
| 30.09.2025 | 18,81 | 19,02 | 18,71 | 18,94 | 1,83% | 70,00 |
| 26.09.2025 | 18,65 | 18,70 | 18,56 | 18,60 | -0,11% | 132,00 |
| 25.09.2025 | 18,73 | 18,77 | 18,54 | 18,62 | 0,32% | 285,00 |
| 23.09.2025 | 18,57 | 18,57 | 18,48 | 18,56 | 0,22% | 25,00 |
| 22.09.2025 | 18,60 | 18,62 | 18,38 | 18,52 | 0,11% | 395,00 |
| 19.09.2025 | 18,49 | 18,53 | 18,45 | 18,50 | 0,05% | - |
| 18.09.2025 | 18,53 | 18,58 | 18,37 | 18,49 | -0,59% | 544,00 |
| 16.09.2025 | 18,75 | 18,75 | 18,58 | 18,60 | -1,69% | 125,00 |
| 15.09.2025 | 18,93 | 18,94 | 18,77 | 18,92 | 0,37% | - |
| 11.09.2025 | 18,81 | 18,85 | 18,76 | 18,85 | 0,16% | - |
| 10.09.2025 | 18,78 | 18,90 | 18,52 | 18,82 | 0,86% | 59,00 |
| 08.09.2025 | 18,75 | 18,80 | 18,61 | 18,66 | -0,21% | - |
| 05.09.2025 | 18,71 | 18,72 | 18,45 | 18,70 | 0,27% | - |
| 04.09.2025 | 18,53 | 18,74 | 18,49 | 18,65 | 0,65% | 263,00 |
| 03.09.2025 | 18,36 | 18,56 | 18,10 | 18,53 | 0,76% | 619,00 |
| 02.09.2025 | 18,62 | 18,68 | 18,13 | 18,39 | -1,55% | 1.571,00 |
| 01.09.2025 | 18,61 | 18,69 | 18,50 | 18,68 | 0,32% | 23,00 |
| 29.08.2025 | 18,44 | 18,64 | 18,36 | 18,62 | 0,87% | 127,00 |
| 28.08.2025 | 18,77 | 18,84 | 18,42 | 18,46 | -1,65% | 314,00 |
| 27.08.2025 | 18,85 | 18,89 | 18,66 | 18,77 | -0,37% | 430,00 |
| 26.08.2025 | 18,82 | 18,92 | 18,66 | 18,84 | -0,21% | - |
| 25.08.2025 | 18,94 | 19,06 | 18,87 | 18,88 | -0,53% | 172,00 |
| 22.08.2025 | 18,72 | 19,02 | 18,70 | 18,98 | 1,17% | 117,00 |
| 21.08.2025 | 18,84 | 18,89 | 18,66 | 18,76 | -0,53% | - |