16,150€
1,38%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 16,20 | 16,30 | 16,03 | 16,26 | 0,43% | 461,00 |
| 01.04.2025 | 16,05 | 16,33 | 16,04 | 16,19 | 0,56% | 1.151,00 |
| 31.03.2025 | 15,82 | 16,12 | 15,78 | 16,10 | 0,88% | 2.749,00 |
| 28.03.2025 | 15,76 | 16,05 | 15,74 | 15,96 | 0,76% | 151,00 |
| 27.03.2025 | 15,64 | 15,89 | 15,58 | 15,84 | 1,02% | 177,00 |
| 26.03.2025 | 15,66 | 15,79 | 15,64 | 15,68 | 0,13% | 32,00 |
| 25.03.2025 | 15,61 | 15,79 | 15,61 | 15,66 | 0,19% | 183,00 |
| 24.03.2025 | 15,90 | 15,90 | 15,57 | 15,63 | -0,95% | 2.381,00 |
| 21.03.2025 | 15,78 | 15,79 | 15,63 | 15,78 | -0,06% | 826,00 |
| 20.03.2025 | 15,64 | 15,83 | 15,62 | 15,79 | 0,70% | 1.053,00 |
| 19.03.2025 | 15,56 | 15,72 | 15,48 | 15,68 | 0,71% | - |
| 18.03.2025 | 15,68 | 15,71 | 15,53 | 15,57 | -0,83% | 156,00 |
| 17.03.2025 | 15,53 | 15,71 | 15,51 | 15,70 | 0,71% | 2.824,00 |
| 14.03.2025 | 15,41 | 15,62 | 15,33 | 15,59 | 1,70% | 555,00 |
| 13.03.2025 | 15,46 | 15,46 | 15,23 | 15,33 | -1,03% | 980,00 |
| 12.03.2025 | 15,50 | 15,53 | 15,31 | 15,49 | 0,19% | 731,00 |
| 11.03.2025 | 15,26 | 15,53 | 15,21 | 15,46 | 1,18% | 572,00 |
| 10.03.2025 | 15,39 | 15,55 | 15,17 | 15,28 | -1,04% | - |
| 07.03.2025 | 15,06 | 15,48 | 15,06 | 15,44 | 2,25% | 2.228,00 |
| 06.03.2025 | 15,54 | 15,56 | 15,04 | 15,10 | -2,39% | 5.429,00 |
| 05.03.2025 | 15,88 | 15,90 | 15,38 | 15,47 | -1,84% | 1.142,00 |
| 04.03.2025 | 15,55 | 15,90 | 15,49 | 15,76 | 1,29% | 766,00 |
| 03.03.2025 | 15,74 | 15,74 | 15,48 | 15,56 | -0,70% | 470,00 |
| 28.02.2025 | 15,48 | 15,70 | 15,48 | 15,67 | 0,51% | 5.439,00 |
| 27.02.2025 | 15,49 | 15,75 | 15,44 | 15,59 | 0,97% | 279,00 |
| 26.02.2025 | 15,80 | 15,80 | 15,39 | 15,44 | -1,84% | 282,00 |
| 25.02.2025 | 15,51 | 15,77 | 15,48 | 15,73 | 1,68% | 205,00 |
| 24.02.2025 | 15,44 | 15,58 | 15,40 | 15,47 | 1,18% | 4,00 |
| 21.02.2025 | 15,28 | 15,41 | 15,22 | 15,29 | 0,13% | 631,00 |
| 20.02.2025 | 14,94 | 15,28 | 14,92 | 15,27 | 2,41% | 1.260,00 |
| 19.02.2025 | 15,18 | 15,19 | 14,89 | 14,91 | -1,78% | 1.356,00 |
| 18.02.2025 | 15,21 | 15,22 | 15,07 | 15,18 | -0,26% | 3.271,00 |
| 17.02.2025 | 15,41 | 15,50 | 15,11 | 15,22 | -1,30% | 4.320,00 |
| 14.02.2025 | 15,58 | 15,69 | 15,42 | 15,42 | -0,84% | 1.360,00 |
| 13.02.2025 | 16,16 | 16,20 | 15,48 | 15,55 | -3,60% | 3.963,00 |
| 12.02.2025 | 16,00 | 16,37 | 15,77 | 16,13 | 0,88% | 4.470,00 |
| 11.02.2025 | 15,05 | 16,09 | 15,03 | 15,99 | 6,67% | 10.161,00 |
| 10.02.2025 | 14,84 | 15,01 | 14,74 | 14,99 | 1,35% | - |
| 07.02.2025 | 14,80 | 14,90 | 14,70 | 14,79 | 0,00% | 1.107,00 |
| 06.02.2025 | 14,80 | 14,84 | 14,67 | 14,79 | 0,14% | 2.032,00 |
| 05.02.2025 | 14,46 | 14,79 | 14,44 | 14,77 | 1,79% | 233,00 |
| 04.02.2025 | 14,56 | 14,60 | 14,48 | 14,51 | -0,27% | 441,00 |
| 03.02.2025 | 14,24 | 14,58 | 14,22 | 14,55 | -0,07% | 1.059,00 |
| 31.01.2025 | 14,52 | 14,69 | 14,44 | 14,56 | 0,21% | 66,00 |
| 30.01.2025 | 14,44 | 14,60 | 14,36 | 14,53 | 0,97% | 2.515,00 |
| 29.01.2025 | 14,56 | 14,56 | 14,34 | 14,39 | -0,35% | 577,00 |
| 28.01.2025 | 14,20 | 14,45 | 14,18 | 14,44 | 1,33% | 75,00 |
| 27.01.2025 | 13,86 | 14,26 | 13,82 | 14,25 | 1,71% | 2.203,00 |
| 24.01.2025 | 14,14 | 14,16 | 13,99 | 14,01 | -0,78% | 76,00 |
| 23.01.2025 | 13,87 | 14,12 | 13,84 | 14,12 | 1,88% | 378,00 |
| 22.01.2025 | 14,12 | 14,14 | 13,76 | 13,86 | -1,84% | 3.960,00 |
| 21.01.2025 | 14,01 | 14,14 | 14,01 | 14,12 | 0,50% | 100,00 |
| 20.01.2025 | 14,16 | 14,19 | 13,95 | 14,05 | -0,71% | 655,00 |
| 17.01.2025 | 14,10 | 14,25 | 14,10 | 14,15 | 0,43% | 40,00 |
| 16.01.2025 | 14,20 | 14,28 | 14,04 | 14,09 | -0,35% | 1.639,00 |
| 15.01.2025 | 13,85 | 14,16 | 13,85 | 14,14 | 2,17% | 250,00 |
| 14.01.2025 | 13,84 | 13,88 | 13,78 | 13,84 | 0,29% | 607,00 |
| 13.01.2025 | 13,86 | 13,90 | 13,72 | 13,80 | -0,86% | 433,00 |
| 10.01.2025 | 13,97 | 13,99 | 13,82 | 13,92 | -0,57% | 787,00 |
| 09.01.2025 | 13,97 | 14,05 | 13,92 | 14,00 | 0,00% | 642,00 |
| 08.01.2025 | 13,94 | 14,04 | 13,84 | 14,00 | 0,50% | 276,00 |
| 07.01.2025 | 14,00 | 14,17 | 13,89 | 13,93 | -0,57% | 13,00 |
| 06.01.2025 | 14,24 | 14,24 | 13,98 | 14,01 | -0,99% | 549,00 |
| 03.01.2025 | 14,04 | 14,16 | 14,04 | 14,15 | 1,00% | 170,00 |
| 02.01.2025 | 13,79 | 14,09 | 13,78 | 14,01 | 1,45% | 1.416,00 |
| 30.12.2024 | 13,82 | 13,88 | 13,78 | 13,81 | -0,29% | 773,00 |
| 27.12.2024 | 13,70 | 13,87 | 13,67 | 13,85 | 0,51% | 190,00 |
| 23.12.2024 | 13,79 | 13,79 | 13,65 | 13,78 | 0,00% | 4.901,00 |
| 20.12.2024 | 13,55 | 13,86 | 13,44 | 13,78 | 1,32% | 6.266,00 |
| 19.12.2024 | 13,43 | 13,66 | 13,43 | 13,60 | 1,04% | 4.783,00 |
| 18.12.2024 | 13,64 | 13,73 | 13,43 | 13,46 | -1,25% | 2.220,00 |