18,620€
-0,69%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,03 | 19,07 | 18,70 | 18,75 | 0,00% | 351,00 |
| 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% | - |
| 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 |