17,130€
0,18%
Echtzeit-Aktienkurs Wereldhave N.V.
Bid:
Ask:
Aktienkurse zur Wereldhave N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,90 | 17,03 | 16,85 | 16,95 | 0,30% | 800,00 |
| 19.10.2026 | 17,19 | 17,19 | 16,84 | 16,90 | -1,74% | 890,00 |
| 16.10.2026 | 17,22 | 17,22 | 17,19 | 17,20 | 1,42% | - |
| 15.10.2026 | 16,95 | 17,20 | 16,93 | 16,96 | -0,82% | 9,00 |
| 14.10.2026 | 16,82 | 17,21 | 16,82 | 17,10 | 1,00% | 322,00 |
| 13.10.2026 | 16,76 | 17,00 | 16,75 | 16,93 | 0,95% | - |
| 09.10.2026 | 16,85 | 16,85 | 16,77 | 16,77 | 1,21% | 275,00 |
| 08.10.2026 | 16,65 | 16,65 | 16,47 | 16,57 | -1,60% | 56,00 |
| 07.10.2026 | 16,94 | 17,06 | 16,83 | 16,84 | -1,86% | 218,00 |
| 06.10.2026 | 16,84 | 17,16 | 16,84 | 17,16 | 2,82% | - |
| 05.10.2026 | 16,58 | 16,78 | 16,52 | 16,69 | -0,60% | 1.037,00 |
| 02.10.2026 | 16,94 | 16,94 | 16,78 | 16,79 | -1,70% | 566,00 |
| 01.10.2026 | 17,23 | 17,23 | 16,94 | 17,08 | -0,87% | 1.486,00 |
| 30.09.2026 | 17,60 | 17,62 | 17,21 | 17,23 | -2,32% | 332,00 |
| 28.09.2026 | 17,57 | 17,79 | 17,55 | 17,64 | -0,40% | 60,00 |
| 25.09.2026 | 17,95 | 17,97 | 17,50 | 17,71 | -1,45% | 1.930,00 |
| 24.09.2026 | 17,85 | 17,98 | 17,81 | 17,97 | 0,28% | 305,00 |
| 23.09.2026 | 18,11 | 18,18 | 17,84 | 17,92 | -0,55% | 40,00 |
| 22.09.2026 | 17,93 | 18,05 | 17,86 | 18,02 | 0,45% | - |
| 21.09.2026 | 18,09 | 18,11 | 17,82 | 17,94 | 0,17% | 1.350,00 |
| 18.09.2026 | 18,26 | 18,29 | 17,87 | 17,91 | -1,70% | 3.319,00 |
| 17.09.2026 | 18,03 | 18,23 | 18,03 | 18,22 | 0,72% | - |
| 16.09.2026 | 18,13 | 18,13 | 18,03 | 18,09 | 1,23% | - |
| 15.09.2026 | 17,85 | 17,87 | 17,85 | 17,87 | -1,00% | - |
| 14.09.2026 | 17,97 | 18,07 | 17,83 | 18,05 | 0,28% | 240,00 |
| 11.09.2026 | 18,09 | 18,10 | 17,95 | 18,00 | 0,17% | 1.340,00 |
| 10.09.2026 | 18,25 | 18,27 | 17,97 | 17,97 | -1,37% | 1.998,00 |
| 09.09.2026 | 18,35 | 18,41 | 18,22 | 18,22 | -0,71% | 300,00 |
| 08.09.2026 | 18,34 | 18,35 | 18,14 | 18,35 | -1,56% | 2.355,00 |
| 07.09.2026 | 18,67 | 18,71 | 18,58 | 18,64 | -0,11% | - |
| 04.09.2026 | 18,61 | 18,68 | 18,54 | 18,66 | 0,54% | - |
| 03.09.2026 | 18,49 | 18,58 | 18,44 | 18,56 | 0,11% | - |
| 02.09.2026 | 18,46 | 18,69 | 18,44 | 18,54 | -0,48% | 100,00 |
| 01.09.2026 | 18,73 | 18,73 | 18,54 | 18,63 | 0,43% | 4,00 |
| 31.08.2026 | 18,68 | 18,82 | 18,54 | 18,55 | -0,75% | 1.232,00 |
| 28.08.2026 | 18,49 | 18,72 | 18,44 | 18,69 | 0,97% | 600,00 |
| 27.08.2026 | 18,55 | 18,55 | 18,43 | 18,51 | 0,00% | 9,00 |
| 26.08.2026 | 18,50 | 18,53 | 18,50 | 18,51 | 0,33% | - |
| 25.08.2026 | 18,49 | 18,49 | 18,45 | 18,45 | 0,22% | - |
| 24.08.2026 | 18,46 | 18,51 | 18,41 | 18,41 | -0,54% | 19,00 |
| 21.08.2026 | 18,49 | 18,51 | 18,49 | 18,51 | 0,49% | - |
| 20.08.2026 | 18,45 | 18,52 | 18,36 | 18,42 | -0,22% | 330,00 |
| 19.08.2026 | 18,40 | 18,46 | 18,34 | 18,46 | -0,32% | 1.157,00 |
| 18.08.2026 | 18,49 | 18,61 | 18,47 | 18,52 | -0,16% | 306,00 |
| 17.08.2026 | 18,61 | 18,69 | 18,49 | 18,55 | -0,11% | 1.212,00 |
| 14.08.2026 | 18,57 | 18,66 | 18,53 | 18,57 | -1,17% | 1.970,00 |
| 13.08.2026 | 18,75 | 18,79 | 18,75 | 18,79 | 0,00% | - |
| 12.08.2026 | 18,67 | 18,80 | 18,64 | 18,79 | 0,91% | - |
| 11.08.2026 | 18,65 | 18,72 | 18,58 | 18,62 | -0,32% | 825,00 |
| 10.08.2026 | 18,83 | 18,92 | 18,56 | 18,68 | -1,22% | 1.054,00 |
| 06.08.2026 | 18,87 | 18,91 | 18,85 | 18,91 | 0,11% | - |
| 05.08.2026 | 19,06 | 19,06 | 18,79 | 18,89 | -1,10% | 26,00 |
| 04.08.2026 | 19,07 | 19,14 | 18,96 | 19,10 | -0,31% | 1,00 |
| 03.08.2026 | 19,23 | 19,25 | 19,12 | 19,16 | -0,57% | - |
| 31.07.2026 | 19,39 | 19,40 | 19,26 | 19,27 | 0,05% | 290,00 |
| 30.07.2026 | 19,15 | 19,46 | 19,08 | 19,26 | 0,36% | 549,00 |
| 29.07.2026 | 19,11 | 19,28 | 19,10 | 19,19 | 0,05% | 1,00 |
| 28.07.2026 | 19,05 | 19,41 | 19,05 | 19,18 | 0,89% | - |
| 27.07.2026 | 19,01 | 19,15 | 18,78 | 19,01 | 1,06% | 186,00 |
| 24.07.2026 | 18,59 | 18,88 | 18,55 | 18,81 | 1,90% | 223,00 |
| 23.07.2026 | 18,45 | 18,51 | 18,43 | 18,46 | -0,32% | - |
| 22.07.2026 | 18,25 | 18,74 | 18,17 | 18,52 | -2,06% | 887,00 |
| 21.07.2026 | 19,13 | 19,24 | 18,91 | 18,91 | -0,58% | - |
| 20.07.2026 | 18,91 | 19,07 | 18,79 | 19,02 | 0,53% | - |
| 17.07.2026 | 18,81 | 19,11 | 18,81 | 18,92 | -0,21% | 1.723,00 |
| 16.07.2026 | 19,09 | 19,15 | 18,96 | 18,96 | -0,78% | 77,00 |
| 14.07.2026 | 19,13 | 19,13 | 19,09 | 19,11 | -0,47% | - |
| 13.07.2026 | 19,04 | 19,23 | 19,02 | 19,20 | 0,05% | - |
| 10.07.2026 | 19,23 | 19,25 | 19,17 | 19,19 | 0,31% | - |
| 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 |