19,270€
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,45 | 19,49 | 19,13 | 19,13 | -0,73% | 13,00 |
| 08.07.2026 | 19,55 | 19,60 | 19,27 | 19,27 | -2,33% | 74,00 |
| 03.07.2026 | 19,77 | 19,81 | 19,62 | 19,73 | 0,05% | 551,00 |
| 02.07.2026 | 19,71 | 19,89 | 19,67 | 19,72 | -0,35% | 1.205,00 |
| 01.07.2026 | 19,91 | 20,03 | 19,63 | 19,79 | -0,20% | 65,00 |
| 30.06.2026 | 20,13 | 20,18 | 19,72 | 19,83 | 0,25% | - |
| 25.06.2026 | 20,08 | 20,08 | 19,72 | 19,78 | -0,40% | 600,00 |
| 24.06.2026 | 19,81 | 20,03 | 19,80 | 19,86 | -0,10% | 1,00 |
| 23.06.2026 | 19,75 | 19,94 | 19,73 | 19,88 | -0,20% | 882,00 |
| 22.06.2026 | 19,62 | 19,94 | 19,53 | 19,92 | 1,68% | 280,00 |
| 19.06.2026 | 19,77 | 19,82 | 19,42 | 19,59 | -0,36% | - |
| 18.06.2026 | 20,28 | 20,33 | 19,62 | 19,66 | -5,25% | 25,00 |
| 12.06.2026 | 20,83 | 20,83 | 20,63 | 20,75 | 1,10% | - |
| 11.06.2026 | 20,53 | 20,53 | 20,48 | 20,53 | 0,49% | - |
| 10.06.2026 | 20,48 | 20,48 | 20,43 | 20,43 | 3,10% | - |
| 08.06.2026 | 19,85 | 19,85 | 19,81 | 19,81 | -2,41% | - |
| 05.06.2026 | 20,18 | 20,33 | 20,13 | 20,30 | 0,12% | - |
| 03.06.2026 | 20,33 | 20,38 | 20,23 | 20,28 | -0,37% | 2,00 |
| 02.06.2026 | 20,88 | 20,93 | 20,33 | 20,35 | -2,51% | - |
| 01.06.2026 | 20,88 | 20,98 | 20,60 | 20,88 | 0,48% | 334,00 |
| 29.05.2026 | 20,78 | 20,90 | 20,75 | 20,78 | 0,24% | 1,00 |
| 28.05.2026 | 20,45 | 20,80 | 20,43 | 20,73 | -0,72% | 793,00 |
| 25.05.2026 | 20,78 | 20,90 | 20,65 | 20,88 | 1,58% | 45,00 |
| 22.05.2026 | 20,70 | 20,73 | 20,43 | 20,55 | -0,84% | 160,00 |
| 21.05.2026 | 20,68 | 20,78 | 20,50 | 20,73 | 2,47% | 266,00 |
| 18.05.2026 | 20,03 | 20,23 | 19,92 | 20,23 | 1,10% | 106,00 |
| 15.05.2026 | 19,99 | 20,01 | 19,99 | 20,01 | -7,70% | - |
| 14.05.2026 | 21,58 | 21,73 | 21,48 | 21,68 | 0,81% | 2.921,00 |
| 13.05.2026 | 21,70 | 21,88 | 21,40 | 21,50 | -0,81% | 3.440,00 |
| 12.05.2026 | 21,53 | 21,70 | 21,45 | 21,68 | 0,23% | 295,00 |
| 11.05.2026 | 21,45 | 21,80 | 21,45 | 21,63 | 0,00% | 1.097,00 |
| 08.05.2026 | 21,83 | 21,88 | 21,53 | 21,63 | -0,92% | 200,00 |
| 07.05.2026 | 22,18 | 22,23 | 21,73 | 21,83 | -1,36% | 265,00 |
| 06.05.2026 | 21,93 | 22,28 | 21,88 | 22,13 | 0,91% | 1.287,00 |
| 05.05.2026 | 21,68 | 22,03 | 21,68 | 21,93 | 1,15% | 40,00 |
| 04.05.2026 | 22,03 | 22,13 | 21,53 | 21,68 | -1,59% | 380,00 |
| 30.04.2026 | 21,53 | 22,10 | 21,53 | 22,03 | 1,26% | - |
| 29.04.2026 | 22,30 | 22,30 | 21,70 | 21,75 | -2,14% | 601,00 |
| 28.04.2026 | 22,23 | 22,23 | 22,10 | 22,23 | 1,02% | 1,00 |
| 27.04.2026 | 22,05 | 22,08 | 21,98 | 22,00 | -1,12% | 12,00 |
| 24.04.2026 | 22,13 | 22,43 | 22,03 | 22,25 | 0,79% | 11,00 |
| 23.04.2026 | 22,13 | 22,40 | 21,90 | 22,08 | -2,21% | 273,00 |
| 22.04.2026 | 22,38 | 22,68 | 22,33 | 22,58 | -0,44% | - |
| 21.04.2026 | 22,58 | 22,93 | 22,55 | 22,68 | 0,22% | - |
| 20.04.2026 | 22,63 | 22,63 | 22,63 | 22,63 | -1,09% | - |
| 17.04.2026 | 22,43 | 22,98 | 22,08 | 22,88 | 1,89% | 1.732,00 |
| 16.04.2026 | 22,20 | 23,50 | 22,05 | 22,45 | 1,01% | 2.555,00 |
| 15.04.2026 | 22,13 | 22,38 | 22,08 | 22,23 | -0,22% | 633,00 |
| 14.04.2026 | 22,23 | 22,33 | 22,15 | 22,28 | -0,11% | 499,00 |
| 13.04.2026 | 22,18 | 22,35 | 22,18 | 22,30 | -0,56% | 31,00 |
| 10.04.2026 | 22,48 | 22,50 | 22,28 | 22,43 | -0,22% | 39,00 |
| 09.04.2026 | 22,28 | 22,55 | 22,15 | 22,48 | 0,56% | 834,00 |
| 08.04.2026 | 22,73 | 22,73 | 22,00 | 22,35 | 2,88% | 1.768,00 |
| 07.04.2026 | 21,68 | 21,73 | 21,68 | 21,73 | 1,05% | - |
| 02.04.2026 | 21,28 | 21,93 | 21,28 | 21,50 | -1,38% | 2.792,00 |
| 01.04.2026 | 21,63 | 21,85 | 21,48 | 21,80 | 3,69% | - |
| 31.03.2026 | 21,18 | 21,23 | 21,00 | 21,03 | 0,24% | - |
| 30.03.2026 | 20,23 | 20,98 | 20,23 | 20,98 | 1,45% | 100,00 |
| 27.03.2026 | 20,73 | 20,73 | 20,68 | 20,68 | -0,36% | - |
| 26.03.2026 | 20,70 | 20,75 | 20,53 | 20,75 | -0,84% | 65,00 |
| 25.03.2026 | 21,13 | 21,33 | 20,75 | 20,93 | -0,12% | 795,00 |
| 24.03.2026 | 21,08 | 21,28 | 20,85 | 20,95 | 2,95% | 85,00 |
| 23.03.2026 | 20,73 | 20,78 | 20,35 | 20,35 | -4,12% | 173,00 |
| 20.03.2026 | 21,18 | 21,23 | 21,18 | 21,23 | -0,12% | - |
| 19.03.2026 | 21,28 | 21,35 | 21,18 | 21,25 | -2,30% | - |
| 18.03.2026 | 21,73 | 21,80 | 21,58 | 21,75 | 0,81% | - |
| 17.03.2026 | 21,28 | 21,65 | 21,23 | 21,58 | 0,82% | 309,00 |
| 16.03.2026 | 21,18 | 21,43 | 21,03 | 21,40 | 0,94% | 109,00 |
| 13.03.2026 | 20,93 | 21,28 | 20,83 | 21,20 | 0,71% | - |
| 12.03.2026 | 20,98 | 21,15 | 20,85 | 21,05 | -0,24% | - |
| 11.03.2026 | 21,28 | 21,28 | 21,00 | 21,10 | 0,12% | 760,00 |
| 10.03.2026 | 20,83 | 21,18 | 20,83 | 21,08 | 2,31% | 200,00 |
| 09.03.2026 | 20,88 | 21,03 | 20,43 | 20,60 | -3,17% | 446,00 |
| 06.03.2026 | 21,53 | 21,58 | 21,23 | 21,28 | -0,70% | 283,00 |
| 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 | -5,18% | 1.868,00 |
| 02.03.2026 | 22,78 | 23,03 | 22,63 | 22,68 | -2,16% | 1.160,00 |
| 27.02.2026 | 22,98 | 23,30 | 22,93 | 23,18 | 0,87% | 574,00 |
| 26.02.2026 | 22,85 | 23,15 | 22,80 | 22,98 | 1,66% | 916,00 |
| 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 | 0,67% | 86,00 |
| 20.02.2026 | 22,38 | 22,53 | 22,25 | 22,53 | 0,78% | 535,00 |
| 19.02.2026 | 22,35 | 22,40 | 22,10 | 22,35 | 0,11% | 692,00 |
| 18.02.2026 | 22,18 | 22,45 | 22,00 | 22,33 | 1,36% | 1.069,00 |
| 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 | 0,00% | - |
| 06.02.2026 | 21,23 | 21,70 | 21,18 | 21,63 | 3,22% | 665,00 |
| 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 | 0,82% | 25,00 |
| 02.02.2026 | 20,58 | 21,35 | 20,58 | 21,30 | 2,28% | 3.508,00 |
| 30.01.2026 | 20,78 | 20,88 | 20,60 | 20,83 | 0,00% | 689,00 |
| 29.01.2026 | 20,68 | 20,83 | 20,53 | 20,83 | 1,09% | 1,00 |