18,990€
0,05%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,94 | 19,06 | 18,92 | 18,97 | -0,05% | 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% | - |
| 20.08.2025 | 18,68 | 18,86 | 18,64 | 18,86 | 0,91% | 175,00 |
| 19.08.2025 | 18,76 | 18,90 | 18,68 | 18,69 | -0,43% | 120,00 |
| 18.08.2025 | 18,60 | 18,85 | 18,52 | 18,77 | 1,13% | - |
| 15.08.2025 | 18,56 | 18,66 | 18,47 | 18,56 | 0,16% | 165,00 |
| 14.08.2025 | 18,47 | 18,64 | 18,39 | 18,53 | 0,11% | 709,00 |
| 13.08.2025 | 18,63 | 18,72 | 18,46 | 18,51 | -0,59% | - |
| 12.08.2025 | 18,96 | 19,00 | 18,56 | 18,62 | -1,53% | 184,00 |
| 11.08.2025 | 19,07 | 19,07 | 18,87 | 18,91 | -0,84% | 1.632,00 |
| 08.08.2025 | 18,66 | 19,21 | 18,63 | 19,07 | 2,20% | 1.978,00 |
| 07.08.2025 | 18,57 | 18,72 | 18,47 | 18,66 | 0,92% | 1.976,00 |
| 06.08.2025 | 18,38 | 18,52 | 18,22 | 18,49 | 1,20% | 1.311,00 |
| 05.08.2025 | 18,00 | 18,30 | 17,96 | 18,27 | 1,78% | - |
| 04.08.2025 | 17,83 | 17,95 | 17,78 | 17,95 | 1,07% | 1.565,00 |
| 01.08.2025 | 17,87 | 17,90 | 17,68 | 17,76 | -1,00% | 12,00 |
| 31.07.2025 | 17,99 | 18,03 | 17,85 | 17,94 | 0,00% | 229,00 |
| 30.07.2025 | 17,82 | 17,98 | 17,78 | 17,94 | 0,79% | 18,00 |
| 29.07.2025 | 17,91 | 17,91 | 17,68 | 17,80 | -0,11% | 1.400,00 |
| 28.07.2025 | 18,25 | 18,29 | 17,79 | 17,82 | -1,44% | 797,00 |
| 25.07.2025 | 18,12 | 18,13 | 17,92 | 18,08 | -0,22% | 631,00 |
| 24.07.2025 | 18,08 | 18,17 | 17,84 | 18,12 | 0,33% | 40,00 |
| 23.07.2025 | 18,31 | 18,33 | 17,83 | 18,06 | -0,44% | 403,00 |
| 22.07.2025 | 18,25 | 18,56 | 18,06 | 18,14 | 2,78% | 7.251,00 |
| 21.07.2025 | 17,55 | 17,74 | 17,55 | 17,65 | 0,86% | 440,00 |
| 18.07.2025 | 17,49 | 17,64 | 17,44 | 17,50 | 0,34% | 180,00 |
| 17.07.2025 | 17,58 | 17,60 | 17,35 | 17,44 | -0,51% | 9,00 |
| 16.07.2025 | 17,39 | 17,54 | 17,27 | 17,53 | 0,29% | 440,00 |
| 15.07.2025 | 17,63 | 17,65 | 17,43 | 17,48 | -0,46% | 674,00 |
| 14.07.2025 | 17,35 | 17,59 | 17,31 | 17,56 | 0,46% | 105,00 |
| 11.07.2025 | 17,35 | 17,52 | 17,31 | 17,48 | 0,46% | 450,00 |
| 10.07.2025 | 17,37 | 17,42 | 17,21 | 17,40 | 0,00% | 4,00 |
| 09.07.2025 | 17,31 | 17,46 | 17,30 | 17,40 | 0,35% | 260,00 |
| 08.07.2025 | 17,47 | 17,55 | 17,31 | 17,34 | -0,57% | 17,00 |
| 07.07.2025 | 17,33 | 17,58 | 17,28 | 17,44 | 1,04% | 414,00 |
| 04.07.2025 | 17,17 | 17,31 | 17,17 | 17,26 | 0,00% | 331,00 |
| 03.07.2025 | 17,35 | 17,52 | 17,26 | 17,26 | -0,12% | 60,00 |
| 02.07.2025 | 17,43 | 17,44 | 17,23 | 17,28 | -0,46% | 3,00 |
| 01.07.2025 | 17,10 | 17,38 | 17,07 | 17,36 | 1,58% | 480,00 |
| 30.06.2025 | 17,03 | 17,15 | 17,01 | 17,09 | 0,65% | 631,00 |
| 27.06.2025 | 17,19 | 17,25 | 16,94 | 16,98 | -1,05% | 38,00 |
| 26.06.2025 | 17,20 | 17,29 | 17,10 | 17,16 | 0,12% | 174,00 |
| 25.06.2025 | 17,09 | 17,19 | 17,09 | 17,14 | 0,23% | - |
| 24.06.2025 | 17,31 | 17,33 | 16,94 | 17,10 | 0,12% | 462,00 |
| 23.06.2025 | 16,77 | 17,08 | 16,75 | 17,08 | 1,67% | 773,00 |
| 20.06.2025 | 17,21 | 17,21 | 16,76 | 16,80 | -1,64% | 940,00 |
| 19.06.2025 | 17,19 | 17,28 | 16,99 | 17,08 | -1,27% | 805,00 |
| 18.06.2025 | 17,39 | 17,50 | 17,28 | 17,30 | -0,23% | 680,00 |
| 17.06.2025 | 17,31 | 17,48 | 17,31 | 17,34 | -0,23% | 345,00 |
| 16.06.2025 | 17,43 | 17,55 | 17,38 | 17,38 | 0,00% | 322,00 |
| 13.06.2025 | 17,35 | 17,58 | 17,31 | 17,38 | -1,59% | 330,00 |
| 12.06.2025 | 17,47 | 17,68 | 17,47 | 17,66 | 0,68% | 675,00 |
| 11.06.2025 | 17,71 | 17,75 | 17,54 | 17,54 | -0,90% | 644,00 |
| 10.06.2025 | 17,60 | 17,77 | 17,58 | 17,70 | 0,91% | 197,00 |
| 09.06.2025 | 17,49 | 17,74 | 17,49 | 17,54 | 0,11% | 259,00 |
| 06.06.2025 | 17,65 | 17,73 | 17,48 | 17,52 | 0,00% | 327,00 |
| 05.06.2025 | 17,55 | 17,82 | 17,48 | 17,52 | -0,40% | 2.297,00 |
| 04.06.2025 | 17,67 | 17,73 | 17,51 | 17,59 | 0,11% | 766,00 |
| 03.06.2025 | 17,45 | 17,69 | 17,43 | 17,57 | 0,40% | 671,00 |
| 02.06.2025 | 17,31 | 17,50 | 17,22 | 17,50 | 0,46% | 160,00 |
| 30.05.2025 | 17,49 | 17,53 | 17,28 | 17,42 | -0,11% | 915,00 |
| 29.05.2025 | 17,33 | 17,46 | 17,20 | 17,44 | 0,93% | 4.074,00 |
| 28.05.2025 | 16,89 | 17,36 | 16,89 | 17,28 | 2,13% | 2.665,00 |
| 27.05.2025 | 16,70 | 16,99 | 16,68 | 16,92 | 0,59% | 7.697,00 |
| 26.05.2025 | 16,74 | 16,82 | 16,62 | 16,82 | 1,82% | 2.165,00 |
| 23.05.2025 | 16,58 | 16,61 | 16,32 | 16,52 | -0,54% | 31,00 |
| 22.05.2025 | 16,48 | 16,66 | 16,41 | 16,61 | 0,79% | 252,00 |
| 21.05.2025 | 16,58 | 16,64 | 16,36 | 16,48 | -0,84% | 1.050,00 |
| 20.05.2025 | 16,60 | 16,70 | 16,43 | 16,62 | 0,00% | 2.661,00 |
| 19.05.2025 | 16,08 | 16,63 | 16,04 | 16,62 | 2,97% | 605,00 |
| 16.05.2025 | 15,93 | 16,24 | 15,92 | 16,14 | 1,32% | 2.335,00 |
| 15.05.2025 | 15,69 | 15,94 | 15,61 | 15,93 | 1,21% | 711,00 |
| 14.05.2025 | 15,81 | 15,88 | 15,60 | 15,74 | -0,38% | 971,00 |
| 13.05.2025 | 15,85 | 15,88 | 15,50 | 15,80 | -7,06% | 8.146,00 |
| 12.05.2025 | 17,01 | 17,11 | 16,80 | 17,00 | -0,06% | 8.384,00 |
| 09.05.2025 | 16,91 | 17,06 | 16,81 | 17,01 | 0,83% | 1.266,00 |
| 08.05.2025 | 16,97 | 16,99 | 16,75 | 16,87 | -0,41% | 224,00 |
| 07.05.2025 | 16,96 | 16,99 | 16,75 | 16,94 | 0,36% | 739,00 |
| 06.05.2025 | 17,04 | 17,08 | 16,81 | 16,88 | -1,17% | 1.635,00 |
| 05.05.2025 | 16,80 | 17,16 | 16,76 | 17,08 | 1,36% | 1.736,00 |
| 02.05.2025 | 16,67 | 16,86 | 16,62 | 16,85 | 0,78% | 2.612,00 |
| 30.04.2025 | 16,38 | 16,73 | 16,33 | 16,72 | 2,01% | 991,00 |
| 29.04.2025 | 16,28 | 16,50 | 16,28 | 16,39 | 0,55% | 572,00 |
| 28.04.2025 | 16,23 | 16,36 | 16,21 | 16,30 | 0,00% | 445,00 |
| 25.04.2025 | 16,45 | 16,49 | 16,20 | 16,30 | -0,79% | 687,00 |
| 24.04.2025 | 16,24 | 16,46 | 16,20 | 16,43 | 1,05% | 260,00 |
| 23.04.2025 | 16,63 | 16,67 | 16,19 | 16,26 | -1,33% | - |
| 22.04.2025 | 16,25 | 16,70 | 16,25 | 16,48 | 0,98% | 863,00 |
| 17.04.2025 | 16,11 | 16,55 | 16,07 | 16,32 | 2,51% | 3.378,00 |
| 16.04.2025 | 15,76 | 16,14 | 15,76 | 15,92 | -0,56% | - |
| 15.04.2025 | 15,62 | 16,08 | 15,60 | 16,01 | 2,56% | 293,00 |
| 14.04.2025 | 15,57 | 15,76 | 15,47 | 15,61 | 0,52% | 2.785,00 |
| 11.04.2025 | 15,30 | 15,57 | 14,95 | 15,53 | 2,24% | 1.405,00 |
| 10.04.2025 | 16,13 | 16,17 | 14,79 | 15,19 | -6,47% | 362,00 |
| 09.04.2025 | 14,84 | 16,37 | 14,68 | 16,24 | 8,77% | 3.848,00 |
| 08.04.2025 | 15,50 | 15,50 | 14,71 | 14,93 | -1,71% | 1.049,00 |
| 07.04.2025 | 15,02 | 15,62 | 14,68 | 15,19 | -1,56% | 3.881,00 |
| 04.04.2025 | 16,12 | 16,25 | 15,43 | 15,43 | -4,34% | 3.534,00 |
| 03.04.2025 | 16,17 | 16,43 | 16,06 | 16,13 | -0,80% | - |