0,409€
-72,31%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 0,53 | 0,53 | 0,41 | 0,42 | -71,74% | 159.630,00 |
| 12.03.2026 | 1,37 | 1,60 | 1,30 | 1,48 | 5,96% | 135.198,00 |
| 11.03.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -2,66% | 1.753,00 |
| 10.03.2026 | 1,41 | 1,47 | 1,41 | 1,43 | 2,14% | 10.694,00 |
| 09.03.2026 | 1,39 | 1,40 | 1,36 | 1,40 | 0,07% | 39.732,00 |
| 06.03.2026 | 1,45 | 1,45 | 1,37 | 1,40 | -2,37% | 21.031,00 |
| 05.03.2026 | 1,45 | 1,46 | 1,41 | 1,43 | -2,45% | 7.938,00 |
| 04.03.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -0,68% | 449.287,00 |
| 03.03.2026 | 1,63 | 1,63 | 1,42 | 1,48 | -9,70% | 36.240,00 |
| 02.03.2026 | 1,54 | 1,65 | 1,51 | 1,64 | 6,36% | 58.014,00 |
| 27.02.2026 | 1,60 | 1,62 | 1,53 | 1,54 | -5,23% | 25.121,00 |
| 26.02.2026 | 1,37 | 1,64 | 1,35 | 1,63 | 20,44% | 275.288,00 |
| 25.02.2026 | 1,45 | 1,48 | 1,24 | 1,35 | -6,25% | 64.682,00 |
| 24.02.2026 | 1,42 | 1,46 | 1,42 | 1,44 | 1,41% | 16.485,00 |
| 23.02.2026 | 1,38 | 1,49 | 1,38 | 1,42 | 2,53% | 91.330,00 |
| 20.02.2026 | 1,37 | 1,42 | 1,37 | 1,39 | 0,73% | 75.674,00 |
| 19.02.2026 | 1,36 | 1,38 | 1,33 | 1,38 | 2,00% | 34.861,00 |
| 18.02.2026 | 1,33 | 1,35 | 1,31 | 1,35 | 1,43% | 28.818,00 |
| 17.02.2026 | 1,29 | 1,35 | 1,29 | 1,33 | 2,23% | 29.370,00 |
| 16.02.2026 | 1,38 | 1,39 | 1,28 | 1,30 | -3,42% | 57.082,00 |
| 13.02.2026 | 1,33 | 1,36 | 1,33 | 1,35 | -0,30% | 14.554,00 |
| 12.02.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 2,35% | 19.572,00 |
| 11.02.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -3,09% | 71.950,00 |
| 10.02.2026 | 1,33 | 1,37 | 1,32 | 1,36 | 2,25% | 16.002,00 |
| 09.02.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 2,23% | 35.900,00 |
| 06.02.2026 | 1,29 | 1,30 | 1,28 | 1,30 | -0,46% | 19.549,00 |
| 05.02.2026 | 1,33 | 1,37 | 1,30 | 1,31 | -0,91% | 26.662,00 |
| 04.02.2026 | 1,34 | 1,35 | 1,28 | 1,32 | 0,30% | 20.822,00 |
| 03.02.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -3,45% | 54.040,00 |
| 02.02.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -5,22% | 32.571,00 |
| 30.01.2026 | 1,42 | 1,48 | 1,42 | 1,44 | -0,69% | 42.122,00 |
| 29.01.2026 | 1,43 | 1,46 | 1,39 | 1,45 | 0,56% | 44.182,00 |
| 28.01.2026 | 1,51 | 1,52 | 1,43 | 1,44 | -4,76% | 20.025,00 |
| 27.01.2026 | 1,50 | 1,52 | 1,46 | 1,51 | 0,87% | 24.832,00 |
| 26.01.2026 | 1,50 | 1,51 | 1,49 | 1,50 | -0,07% | 5.899,00 |
| 23.01.2026 | 1,49 | 1,52 | 1,49 | 1,50 | -0,20% | 23.897,00 |
| 22.01.2026 | 1,51 | 1,54 | 1,49 | 1,50 | -1,12% | 24.266,00 |
| 21.01.2026 | 1,55 | 1,55 | 1,50 | 1,52 | -1,04% | 45.867,00 |
| 20.01.2026 | 1,52 | 1,54 | 1,50 | 1,54 | 0,52% | 145.490,00 |
| 19.01.2026 | 1,51 | 1,54 | 1,50 | 1,53 | 0,13% | 21.847,00 |
| 16.01.2026 | 1,56 | 1,56 | 1,53 | 1,53 | -1,61% | 40.892,00 |
| 15.01.2026 | 1,58 | 1,60 | 1,53 | 1,55 | -1,93% | 45.075,00 |
| 14.01.2026 | 1,58 | 1,60 | 1,57 | 1,58 | 0,57% | 48.361,00 |
| 13.01.2026 | 1,50 | 1,59 | 1,50 | 1,57 | 4,38% | 53.273,00 |
| 12.01.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -2,30% | 87.629,00 |
| 09.01.2026 | 1,47 | 1,54 | 1,46 | 1,54 | 3,63% | 68.866,00 |
| 08.01.2026 | 1,49 | 1,52 | 1,49 | 1,49 | -0,60% | 34.982,00 |
| 07.01.2026 | 1,61 | 1,62 | 1,49 | 1,50 | -8,72% | 220.342,00 |
| 06.01.2026 | 1,60 | 1,64 | 1,54 | 1,64 | 2,76% | 118.408,00 |
| 05.01.2026 | 1,65 | 1,65 | 1,58 | 1,60 | -1,54% | 96.166,00 |
| 02.01.2026 | 1,57 | 1,71 | 1,57 | 1,62 | -0,06% | 112.714,00 |
| 30.12.2025 | 1,64 | 1,64 | 1,56 | 1,62 | 0,56% | 17.063,00 |
| 29.12.2025 | 1,57 | 1,64 | 1,56 | 1,61 | 4,74% | 113.807,00 |
| 23.12.2025 | 1,53 | 1,57 | 1,50 | 1,54 | 0,13% | 76.390,00 |
| 22.12.2025 | 1,56 | 1,56 | 1,48 | 1,54 | -2,04% | 72.159,00 |
| 19.12.2025 | 1,57 | 1,63 | 1,46 | 1,57 | 0,00% | 257.268,00 |
| 18.12.2025 | 1,53 | 1,65 | 1,51 | 1,57 | 3,70% | 105.473,00 |
| 17.12.2025 | 1,65 | 1,75 | 1,51 | 1,51 | -8,19% | 187.810,00 |
| 16.12.2025 | 1,49 | 1,71 | 1,49 | 1,65 | 11,42% | 228.175,00 |
| 15.12.2025 | 1,41 | 1,54 | 1,40 | 1,48 | 6,25% | 167.287,00 |
| 12.12.2025 | 1,38 | 1,42 | 1,38 | 1,39 | 1,46% | 127.637,00 |
| 11.12.2025 | 1,36 | 1,39 | 1,34 | 1,37 | -0,07% | 49.246,00 |
| 10.12.2025 | 1,36 | 1,37 | 1,32 | 1,37 | 1,03% | 73.293,00 |
| 09.12.2025 | 1,34 | 1,40 | 1,32 | 1,36 | 1,87% | 89.043,00 |
| 08.12.2025 | 1,35 | 1,38 | 1,31 | 1,34 | -1,84% | 97.867,00 |
| 05.12.2025 | 1,40 | 1,44 | 1,32 | 1,36 | -0,80% | 266.093,00 |
| 04.12.2025 | 1,48 | 1,48 | 1,35 | 1,37 | -6,67% | 118.413,00 |
| 03.12.2025 | 1,51 | 1,51 | 1,46 | 1,47 | -2,72% | 55.721,00 |
| 02.12.2025 | 1,52 | 1,53 | 1,50 | 1,51 | -1,31% | 48.581,00 |
| 01.12.2025 | 1,53 | 1,54 | 1,50 | 1,53 | -1,23% | 51.191,00 |
| 28.11.2025 | 1,55 | 1,57 | 1,52 | 1,55 | -0,13% | 41.437,00 |
| 27.11.2025 | 1,55 | 1,56 | 1,50 | 1,55 | 0,52% | 25.631,00 |
| 26.11.2025 | 1,61 | 1,64 | 1,54 | 1,54 | -3,74% | 134.677,00 |
| 25.11.2025 | 1,62 | 1,65 | 1,56 | 1,60 | -0,62% | 40.137,00 |
| 24.11.2025 | 1,68 | 1,68 | 1,59 | 1,61 | -3,12% | 43.687,00 |
| 21.11.2025 | 1,57 | 1,69 | 1,56 | 1,67 | 6,05% | 146.304,00 |
| 20.11.2025 | 1,72 | 1,73 | 1,57 | 1,57 | -7,81% | 75.604,00 |
| 19.11.2025 | 1,77 | 1,77 | 1,69 | 1,70 | -4,86% | 86.067,00 |
| 18.11.2025 | 1,73 | 1,79 | 1,70 | 1,79 | 1,88% | 235.189,00 |
| 17.11.2025 | 1,86 | 1,87 | 1,71 | 1,76 | -4,67% | 65.194,00 |
| 14.11.2025 | 1,88 | 1,88 | 1,83 | 1,84 | -1,71% | 32.641,00 |
| 13.11.2025 | 1,96 | 1,96 | 1,85 | 1,88 | -4,19% | 54.984,00 |
| 12.11.2025 | 2,06 | 2,06 | 1,92 | 1,96 | -4,77% | 109.677,00 |
| 11.11.2025 | 1,96 | 2,10 | 1,91 | 2,06 | 6,42% | 87.871,00 |
| 10.11.2025 | 1,96 | 1,99 | 1,88 | 1,93 | 0,00% | 55.043,00 |
| 07.11.2025 | 1,88 | 1,97 | 1,85 | 1,93 | 3,26% | 100.842,00 |
| 06.11.2025 | 2,00 | 2,40 | 1,81 | 1,87 | -7,56% | 641.633,00 |
| 05.11.2025 | 2,13 | 2,13 | 2,02 | 2,02 | -5,47% | 109.561,00 |
| 04.11.2025 | 2,22 | 2,22 | 2,12 | 2,14 | -4,63% | 83.037,00 |
| 03.11.2025 | 2,38 | 2,39 | 2,20 | 2,24 | -4,47% | 50.339,00 |
| 31.10.2025 | 2,24 | 2,35 | 2,23 | 2,35 | 4,40% | 57.366,00 |
| 30.10.2025 | 2,34 | 2,35 | 2,25 | 2,25 | -3,31% | 60.616,00 |
| 29.10.2025 | 2,44 | 2,45 | 2,29 | 2,33 | -4,67% | 57.733,00 |
| 28.10.2025 | 2,51 | 2,54 | 2,42 | 2,44 | -2,79% | 62.213,00 |
| 27.10.2025 | 2,57 | 2,63 | 2,51 | 2,51 | -0,91% | 49.571,00 |
| 24.10.2025 | 2,44 | 2,58 | 2,44 | 2,53 | 3,81% | 105.468,00 |
| 23.10.2025 | 2,68 | 2,70 | 2,42 | 2,44 | -7,92% | 81.369,00 |
| 22.10.2025 | 2,55 | 2,95 | 2,55 | 2,65 | 3,96% | 248.852,00 |
| 21.10.2025 | 2,47 | 2,57 | 2,39 | 2,55 | 3,87% | 126.676,00 |
| 20.10.2025 | 2,23 | 2,52 | 2,18 | 2,46 | 11,54% | 193.660,00 |