1,859€
-0,87%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,87 | 1,89 | 1,85 | 1,87 | -0,20% | 1.051,00 |
| 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 |
| 17.10.2025 | 2,27 | 2,35 | 2,15 | 2,20 | -3,04% | 172.862,00 |
| 16.10.2025 | 2,40 | 2,47 | 2,24 | 2,27 | -7,16% | 134.078,00 |
| 15.10.2025 | 2,44 | 2,48 | 2,38 | 2,45 | 0,62% | 73.000,00 |
| 14.10.2025 | 2,56 | 2,56 | 2,34 | 2,43 | -5,41% | 191.404,00 |
| 13.10.2025 | 2,58 | 2,70 | 2,52 | 2,57 | -4,85% | 140.317,00 |
| 10.10.2025 | 2,85 | 2,90 | 2,52 | 2,70 | -5,13% | 197.731,00 |
| 09.10.2025 | 2,98 | 2,98 | 2,79 | 2,85 | -4,43% | 117.669,00 |
| 08.10.2025 | 3,08 | 3,08 | 2,97 | 2,98 | -3,09% | 58.004,00 |
| 07.10.2025 | 3,14 | 3,18 | 3,05 | 3,07 | -3,09% | 52.798,00 |
| 06.10.2025 | 3,09 | 3,25 | 2,93 | 3,17 | 2,65% | 173.534,00 |
| 03.10.2025 | 3,16 | 3,16 | 3,02 | 3,09 | -0,96% | 126.535,00 |
| 02.10.2025 | 2,92 | 3,35 | 2,91 | 3,12 | 7,22% | 182.970,00 |
| 01.10.2025 | 2,76 | 2,93 | 2,76 | 2,91 | 6,01% | 89.512,00 |
| 30.09.2025 | 2,71 | 2,84 | 2,68 | 2,74 | 1,33% | 56.555,00 |
| 29.09.2025 | 2,60 | 2,72 | 2,58 | 2,71 | 4,23% | 61.037,00 |
| 26.09.2025 | 2,62 | 2,66 | 2,58 | 2,60 | -0,76% | 70.112,00 |
| 25.09.2025 | 2,61 | 2,63 | 2,59 | 2,62 | -0,27% | 30.289,00 |
| 24.09.2025 | 2,68 | 2,68 | 2,59 | 2,63 | -1,35% | 32.099,00 |
| 23.09.2025 | 2,64 | 2,70 | 2,64 | 2,66 | -0,04% | 40.286,00 |
| 22.09.2025 | 2,60 | 2,70 | 2,55 | 2,66 | 3,34% | 69.753,00 |
| 19.09.2025 | 2,73 | 2,74 | 2,56 | 2,58 | -5,15% | 61.613,00 |
| 18.09.2025 | 2,64 | 2,75 | 2,61 | 2,72 | 2,30% | 88.809,00 |
| 17.09.2025 | 2,66 | 2,67 | 2,61 | 2,66 | -0,08% | 9.100,00 |
| 16.09.2025 | 2,65 | 2,68 | 2,57 | 2,66 | 0,42% | 68.299,00 |
| 15.09.2025 | 2,72 | 2,88 | 2,65 | 2,65 | -1,45% | 136.245,00 |
| 12.09.2025 | 2,64 | 2,74 | 2,62 | 2,69 | 2,17% | 78.768,00 |
| 11.09.2025 | 2,59 | 2,65 | 2,57 | 2,63 | 1,57% | 19.174,00 |
| 10.09.2025 | 2,71 | 2,72 | 2,58 | 2,59 | 2,35% | 43.703,00 |
| 09.09.2025 | 2,57 | 2,61 | 2,52 | 2,53 | 1,16% | 29.754,00 |
| 08.09.2025 | 2,64 | 2,67 | 2,49 | 2,50 | -4,98% | 80.587,00 |
| 05.09.2025 | 2,63 | 2,73 | 2,60 | 2,63 | 0,15% | 56.175,00 |
| 04.09.2025 | 2,73 | 2,73 | 2,62 | 2,63 | -3,10% | 55.431,00 |
| 03.09.2025 | 2,81 | 2,85 | 2,64 | 2,71 | -3,59% | 94.689,00 |
| 02.09.2025 | 2,83 | 2,83 | 2,76 | 2,81 | -0,14% | 51.625,00 |
| 01.09.2025 | 2,86 | 2,86 | 2,77 | 2,82 | -1,40% | 30.313,00 |
| 29.08.2025 | 2,88 | 2,91 | 2,83 | 2,86 | -1,62% | 32.230,00 |
| 28.08.2025 | 2,92 | 2,94 | 2,86 | 2,90 | -0,21% | 27.846,00 |
| 27.08.2025 | 3,03 | 3,04 | 2,88 | 2,91 | -4,34% | 74.942,00 |
| 26.08.2025 | 3,18 | 3,20 | 3,01 | 3,04 | -5,03% | 46.997,00 |
| 25.08.2025 | 3,13 | 3,28 | 3,10 | 3,20 | 2,66% | 33.919,00 |
| 22.08.2025 | 3,03 | 3,27 | 3,02 | 3,12 | 2,97% | 92.615,00 |
| 21.08.2025 | 3,00 | 3,04 | 2,97 | 3,03 | 0,80% | 33.091,00 |
| 20.08.2025 | 3,00 | 3,02 | 2,95 | 3,00 | 0,81% | 21.168,00 |
| 19.08.2025 | 2,93 | 3,05 | 2,93 | 2,98 | 0,78% | 46.635,00 |
| 18.08.2025 | 2,96 | 3,01 | 2,92 | 2,96 | -0,74% | 40.675,00 |
| 15.08.2025 | 2,92 | 3,02 | 2,91 | 2,98 | 1,78% | 31.256,00 |
| 14.08.2025 | 2,94 | 2,98 | 2,91 | 2,93 | -1,45% | 26.616,00 |
| 13.08.2025 | 2,98 | 2,98 | 2,90 | 2,97 | -0,30% | 67.187,00 |
| 12.08.2025 | 3,03 | 3,03 | 2,95 | 2,98 | -0,70% | 57.224,00 |
| 11.08.2025 | 3,14 | 3,14 | 2,98 | 3,00 | -3,41% | 58.788,00 |
| 08.08.2025 | 3,19 | 3,24 | 3,11 | 3,11 | -2,94% | 29.979,00 |
| 07.08.2025 | 3,17 | 3,24 | 3,17 | 3,20 | 2,17% | 30.993,00 |
| 06.08.2025 | 3,16 | 3,16 | 3,09 | 3,13 | -0,51% | 11.936,00 |
| 05.08.2025 | 3,14 | 3,25 | 3,12 | 3,15 | -0,13% | 14.708,00 |
| 04.08.2025 | 3,15 | 3,18 | 3,11 | 3,15 | 0,54% | 45.515,00 |
| 01.08.2025 | 3,16 | 3,20 | 3,10 | 3,14 | -2,03% | 39.921,00 |
| 31.07.2025 | 3,41 | 3,46 | 3,18 | 3,20 | -6,41% | 67.569,00 |
| 30.07.2025 | 3,56 | 3,65 | 3,15 | 3,42 | -12,33% | 113.188,00 |
| 29.07.2025 | 3,80 | 3,90 | 3,55 | 3,90 | 3,97% | 54.388,00 |
| 28.07.2025 | 3,81 | 3,84 | 3,73 | 3,75 | -0,58% | 19.838,00 |
| 25.07.2025 | 3,63 | 3,83 | 3,60 | 3,77 | 3,12% | 41.157,00 |
| 24.07.2025 | 3,63 | 3,72 | 3,63 | 3,66 | 0,60% | 32.831,00 |
| 23.07.2025 | 3,56 | 3,68 | 3,53 | 3,64 | 3,24% | 63.294,00 |
| 22.07.2025 | 3,50 | 3,52 | 3,45 | 3,52 | 0,60% | 15.074,00 |
| 21.07.2025 | 3,55 | 3,59 | 3,44 | 3,50 | -1,35% | 57.815,00 |
| 18.07.2025 | 3,56 | 3,64 | 3,55 | 3,55 | 0,14% | 27.466,00 |
| 17.07.2025 | 3,62 | 3,66 | 3,54 | 3,55 | -2,66% | 78.496,00 |
| 16.07.2025 | 3,57 | 3,64 | 3,56 | 3,64 | 2,25% | 27.145,00 |
| 15.07.2025 | 3,63 | 3,68 | 3,56 | 3,56 | -1,90% | 10.626,00 |
| 14.07.2025 | 3,68 | 3,70 | 3,57 | 3,63 | -1,84% | 48.583,00 |
| 11.07.2025 | 3,79 | 3,83 | 3,70 | 3,70 | -2,66% | 54.622,00 |
| 10.07.2025 | 3,79 | 3,88 | 3,79 | 3,80 | 0,13% | 55.698,00 |
| 09.07.2025 | 3,81 | 3,90 | 3,79 | 3,80 | -0,55% | 103.407,00 |
| 08.07.2025 | 3,86 | 3,89 | 3,80 | 3,82 | -1,01% | 32.830,00 |
| 07.07.2025 | 3,84 | 3,95 | 3,65 | 3,86 | 0,94% | 139.081,00 |
| 04.07.2025 | 3,87 | 3,91 | 3,74 | 3,82 | -1,06% | 55.877,00 |
| 03.07.2025 | 3,94 | 3,94 | 3,74 | 3,86 | -1,56% | 101.871,00 |
| 02.07.2025 | 3,70 | 3,98 | 3,67 | 3,92 | 6,96% | 98.224,00 |
| 01.07.2025 | 3,55 | 3,75 | 3,36 | 3,67 | 3,30% | 133.434,00 |
| 30.06.2025 | 3,05 | 3,61 | 3,05 | 3,55 | 16,67% | 349.679,00 |