6,025€
-3,07%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 6,04 | 6,09 | 5,96 | 6,02 | -3,09% | 84,00 |
| 02.04.2025 | 5,89 | 6,22 | 5,86 | 6,22 | 5,36% | 6.504,00 |
| 01.04.2025 | 5,80 | 5,94 | 5,73 | 5,90 | 2,79% | 9.083,00 |
| 31.03.2025 | 6,11 | 6,11 | 5,63 | 5,74 | -6,45% | 35.351,00 |
| 28.03.2025 | 6,31 | 6,32 | 6,08 | 6,14 | -2,42% | 6.928,00 |
| 27.03.2025 | 6,43 | 6,48 | 6,29 | 6,29 | -2,51% | 2.258,00 |
| 26.03.2025 | 6,73 | 6,73 | 6,45 | 6,45 | -3,39% | 8.873,00 |
| 25.03.2025 | 6,57 | 6,72 | 6,53 | 6,68 | 0,97% | 12.942,00 |
| 24.03.2025 | 6,82 | 6,82 | 6,61 | 6,61 | -2,33% | 1.373,00 |
| 21.03.2025 | 7,24 | 7,24 | 6,70 | 6,77 | -5,95% | 8.726,00 |
| 20.03.2025 | 7,22 | 7,22 | 7,08 | 7,20 | 3,69% | 5.271,00 |
| 19.03.2025 | 7,28 | 7,28 | 6,94 | 6,94 | -5,24% | 6.770,00 |
| 18.03.2025 | 7,24 | 7,41 | 7,24 | 7,33 | 2,75% | 4.369,00 |
| 17.03.2025 | 6,98 | 7,18 | 6,94 | 7,13 | 1,77% | 2.928,00 |
| 14.03.2025 | 6,97 | 7,01 | 6,85 | 7,01 | 1,01% | 3.683,00 |
| 13.03.2025 | 6,96 | 7,07 | 6,93 | 6,94 | 0,32% | 6.374,00 |
| 12.03.2025 | 7,11 | 7,11 | 6,80 | 6,91 | 0,09% | 8.541,00 |
| 11.03.2025 | 7,20 | 7,33 | 6,80 | 6,91 | -3,87% | 14.540,00 |
| 10.03.2025 | 7,32 | 7,45 | 7,19 | 7,19 | -2,02% | 12.916,00 |
| 07.03.2025 | 6,95 | 7,33 | 6,90 | 7,33 | 5,13% | 26.545,00 |
| 06.03.2025 | 6,70 | 7,02 | 6,69 | 6,98 | 4,59% | 13.674,00 |
| 05.03.2025 | 6,32 | 7,00 | 6,32 | 6,67 | 6,79% | 29.009,00 |
| 04.03.2025 | 6,55 | 6,55 | 6,08 | 6,25 | -3,91% | 34.484,00 |
| 03.03.2025 | 6,22 | 6,76 | 6,19 | 6,50 | 5,31% | 59.787,00 |
| 28.02.2025 | 6,06 | 6,30 | 6,06 | 6,17 | 1,95% | 25.857,00 |
| 27.02.2025 | 6,25 | 6,28 | 5,80 | 6,05 | -2,64% | 74.775,00 |
| 26.02.2025 | 7,26 | 7,26 | 6,00 | 6,22 | -16,80% | 114.560,00 |
| 25.02.2025 | 7,65 | 7,67 | 7,25 | 7,47 | -2,48% | 6.720,00 |
| 24.02.2025 | 7,63 | 7,86 | 7,62 | 7,66 | 1,73% | 1.937,00 |
| 21.02.2025 | 7,72 | 7,88 | 7,53 | 7,53 | -0,40% | 6.395,00 |
| 20.02.2025 | 7,69 | 7,75 | 7,49 | 7,56 | -2,78% | 15.822,00 |
| 19.02.2025 | 7,88 | 7,94 | 7,66 | 7,78 | -2,06% | 2.518,00 |
| 18.02.2025 | 7,87 | 7,95 | 7,72 | 7,94 | 1,72% | 6.841,00 |
| 17.02.2025 | 8,00 | 8,06 | 7,79 | 7,81 | -2,20% | 6.075,00 |
| 14.02.2025 | 8,11 | 8,18 | 7,99 | 7,99 | 0,45% | 10.269,00 |
| 13.02.2025 | 7,91 | 8,17 | 7,84 | 7,95 | 0,89% | 7.652,00 |
| 12.02.2025 | 7,71 | 7,88 | 7,71 | 7,88 | 2,18% | 7.217,00 |
| 11.02.2025 | 7,66 | 7,72 | 7,57 | 7,71 | 2,31% | 2.976,00 |
| 10.02.2025 | 7,70 | 7,70 | 7,40 | 7,54 | -1,75% | 5.047,00 |
| 07.02.2025 | 8,12 | 8,12 | 7,62 | 7,67 | -5,26% | 7.041,00 |
| 06.02.2025 | 7,93 | 8,24 | 7,93 | 8,10 | 2,17% | 6.864,00 |
| 05.02.2025 | 7,82 | 7,93 | 7,71 | 7,93 | 1,02% | 4.767,00 |
| 04.02.2025 | 8,05 | 8,06 | 7,83 | 7,85 | -1,58% | 5.161,00 |
| 03.02.2025 | 8,31 | 8,32 | 7,80 | 7,97 | -5,52% | 11.831,00 |
| 31.01.2025 | 8,12 | 8,55 | 8,12 | 8,44 | 4,10% | 7.269,00 |
| 30.01.2025 | 7,68 | 8,16 | 7,68 | 8,11 | 5,27% | 6.014,00 |
| 29.01.2025 | 8,10 | 8,10 | 7,68 | 7,70 | -3,99% | 3.530,00 |
| 28.01.2025 | 8,11 | 8,29 | 8,01 | 8,02 | -0,52% | 9.831,00 |
| 27.01.2025 | 7,59 | 8,18 | 7,59 | 8,06 | 4,24% | 5.456,00 |
| 24.01.2025 | 7,65 | 7,86 | 7,65 | 7,73 | 0,76% | 5.194,00 |
| 23.01.2025 | 7,69 | 7,77 | 7,59 | 7,68 | -0,90% | 1.824,00 |
| 22.01.2025 | 7,95 | 8,01 | 7,71 | 7,75 | -2,52% | 5.798,00 |
| 21.01.2025 | 7,95 | 8,05 | 7,79 | 7,95 | 0,58% | 3.732,00 |
| 20.01.2025 | 8,12 | 8,12 | 7,89 | 7,90 | -3,21% | 1.496,00 |
| 17.01.2025 | 8,05 | 8,18 | 7,88 | 8,16 | 2,03% | 2.573,00 |
| 16.01.2025 | 7,65 | 8,03 | 7,65 | 8,00 | 4,99% | 6.445,00 |
| 15.01.2025 | 7,25 | 7,71 | 7,25 | 7,62 | 5,13% | 8.277,00 |
| 14.01.2025 | 7,51 | 7,54 | 7,23 | 7,25 | -0,49% | 7.120,00 |
| 13.01.2025 | 7,80 | 7,80 | 7,28 | 7,28 | -7,47% | 12.894,00 |
| 10.01.2025 | 8,02 | 8,04 | 7,87 | 7,87 | -0,38% | 5.537,00 |
| 09.01.2025 | 7,83 | 7,90 | 7,83 | 7,90 | -0,08% | 1.220,00 |
| 08.01.2025 | 8,13 | 8,19 | 7,76 | 7,91 | -4,72% | 5.358,00 |
| 07.01.2025 | 8,23 | 8,50 | 8,20 | 8,30 | 1,15% | 1.958,00 |
| 06.01.2025 | 8,15 | 8,43 | 8,15 | 8,21 | 0,32% | 4.594,00 |
| 03.01.2025 | 8,22 | 8,29 | 8,18 | 8,18 | -0,12% | 1.240,00 |
| 02.01.2025 | 8,46 | 8,53 | 8,18 | 8,19 | -1,80% | 6.131,00 |
| 30.12.2024 | 8,29 | 8,52 | 8,28 | 8,34 | 0,82% | 5.596,00 |
| 27.12.2024 | 7,99 | 8,35 | 7,98 | 8,27 | 2,60% | 11.697,00 |
| 23.12.2024 | 7,88 | 8,15 | 7,86 | 8,06 | 2,18% | 8.154,00 |
| 20.12.2024 | 8,10 | 8,10 | 7,89 | 7,89 | -3,26% | 18.826,00 |
| 19.12.2024 | 8,22 | 8,35 | 8,16 | 8,16 | -1,62% | 10.581,00 |
| 18.12.2024 | 8,86 | 8,86 | 8,29 | 8,29 | -5,60% | 14.095,00 |
| 17.12.2024 | 8,79 | 9,02 | 8,72 | 8,78 | -0,30% | 17.425,00 |
| 16.12.2024 | 8,15 | 8,88 | 8,14 | 8,81 | 7,76% | 16.889,00 |
| 13.12.2024 | 8,20 | 8,40 | 8,17 | 8,17 | -0,41% | 3.661,00 |
| 12.12.2024 | 8,18 | 8,28 | 7,99 | 8,21 | 0,69% | 4.268,00 |
| 11.12.2024 | 8,14 | 8,25 | 7,96 | 8,15 | 2,41% | 6.372,00 |
| 10.12.2024 | 7,71 | 8,06 | 7,71 | 7,96 | 2,76% | 16.433,00 |
| 09.12.2024 | 7,52 | 7,75 | 7,46 | 7,75 | 3,25% | 7.156,00 |
| 06.12.2024 | 7,38 | 7,65 | 7,31 | 7,50 | 1,49% | 14.252,00 |
| 05.12.2024 | 7,02 | 7,45 | 7,02 | 7,39 | 6,18% | 13.407,00 |
| 04.12.2024 | 6,94 | 7,04 | 6,84 | 6,96 | 0,17% | 6.083,00 |
| 03.12.2024 | 7,58 | 7,86 | 6,75 | 6,95 | -8,19% | 28.228,00 |
| 02.12.2024 | 6,72 | 8,09 | 6,58 | 7,57 | 13,39% | 47.646,00 |
| 29.11.2024 | 6,59 | 6,81 | 6,56 | 6,68 | 1,71% | 14.538,00 |
| 28.11.2024 | 6,43 | 6,66 | 6,43 | 6,56 | 1,89% | 24.897,00 |
| 27.11.2024 | 6,49 | 6,56 | 6,43 | 6,44 | -0,80% | 4.342,00 |
| 26.11.2024 | 6,29 | 6,79 | 6,17 | 6,49 | 1,18% | 52.064,00 |
| 25.11.2024 | 6,21 | 6,44 | 6,14 | 6,42 | 2,89% | 12.165,00 |
| 22.11.2024 | 6,56 | 6,59 | 6,06 | 6,24 | -2,77% | 45.034,00 |
| 21.11.2024 | 6,96 | 6,96 | 6,26 | 6,42 | -7,44% | 63.335,00 |
| 20.11.2024 | 6,84 | 7,17 | 6,73 | 6,93 | 1,97% | 47.692,00 |
| 19.11.2024 | 6,61 | 6,80 | 6,30 | 6,80 | 2,44% | 18.241,00 |
| 18.11.2024 | 6,59 | 6,73 | 6,46 | 6,64 | 2,03% | 3.965,00 |
| 15.11.2024 | 6,30 | 6,56 | 6,25 | 6,50 | 3,63% | 16.436,00 |
| 14.11.2024 | 6,18 | 6,40 | 6,12 | 6,28 | -0,57% | 19.720,00 |
| 13.11.2024 | 6,18 | 6,41 | 6,18 | 6,31 | 1,51% | 21.932,00 |
| 12.11.2024 | 6,40 | 6,40 | 6,15 | 6,22 | -3,66% | 29.056,00 |
| 11.11.2024 | 6,47 | 6,52 | 6,27 | 6,45 | 0,62% | 20.054,00 |
| 08.11.2024 | 6,46 | 6,57 | 6,41 | 6,41 | -2,31% | 5.402,00 |