3,555€
16,85%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 3,14 | 3,61 | 3,10 | 3,55 | 16,85% | 325.920,00 |
| 27.06.2025 | 3,40 | 3,53 | 2,99 | 3,04 | -9,22% | 316.514,00 |
| 26.06.2025 | 3,09 | 3,45 | 2,88 | 3,35 | 9,55% | 522.299,00 |
| 25.06.2025 | 4,62 | 4,62 | 2,68 | 3,06 | -33,21% | 1.104.248,00 |
| 24.06.2025 | 4,42 | 4,66 | 4,42 | 4,58 | 4,21% | 76.137,00 |
| 23.06.2025 | 4,31 | 4,46 | 4,24 | 4,40 | 0,94% | 36.935,00 |
| 20.06.2025 | 4,53 | 4,56 | 4,30 | 4,35 | -2,92% | 43.766,00 |
| 19.06.2025 | 4,75 | 4,75 | 4,48 | 4,49 | -6,54% | 43.781,00 |
| 18.06.2025 | 4,74 | 4,88 | 4,72 | 4,80 | -4,06% | 31.654,00 |
| 17.06.2025 | 4,80 | 5,02 | 4,80 | 5,00 | 3,26% | 17.636,00 |
| 16.06.2025 | 4,87 | 4,89 | 4,80 | 4,84 | 0,12% | 13.192,00 |
| 13.06.2025 | 4,85 | 4,96 | 4,81 | 4,84 | -2,77% | 18.444,00 |
| 12.06.2025 | 5,03 | 5,03 | 4,88 | 4,98 | -0,64% | 14.376,00 |
| 11.06.2025 | 5,17 | 5,20 | 4,99 | 5,01 | -2,57% | 11.045,00 |
| 10.06.2025 | 5,03 | 5,18 | 5,00 | 5,14 | 3,13% | 14.122,00 |
| 09.06.2025 | 5,10 | 5,12 | 4,97 | 4,98 | -2,35% | 5.890,00 |
| 06.06.2025 | 5,21 | 5,23 | 5,10 | 5,10 | -1,20% | 7.645,00 |
| 05.06.2025 | 5,09 | 5,25 | 5,07 | 5,17 | 0,66% | 20.377,00 |
| 04.06.2025 | 5,09 | 5,18 | 5,07 | 5,13 | 2,68% | 31.523,00 |
| 03.06.2025 | 4,90 | 5,00 | 4,84 | 5,00 | 2,08% | 20.343,00 |
| 02.06.2025 | 5,23 | 5,23 | 4,77 | 4,90 | -6,42% | 44.287,00 |
| 30.05.2025 | 5,29 | 5,29 | 5,19 | 5,23 | -0,76% | 5.256,00 |
| 29.05.2025 | 5,15 | 5,28 | 5,10 | 5,27 | 3,45% | 9.330,00 |
| 28.05.2025 | 5,13 | 5,17 | 5,04 | 5,10 | -0,20% | 7.654,00 |
| 27.05.2025 | 5,34 | 5,42 | 5,11 | 5,11 | -5,44% | 5.862,00 |
| 26.05.2025 | 5,07 | 5,40 | 5,02 | 5,40 | 7,74% | 18.951,00 |
| 23.05.2025 | 4,90 | 5,18 | 4,85 | 5,01 | 2,35% | 22.043,00 |
| 22.05.2025 | 5,13 | 5,16 | 4,85 | 4,90 | -4,95% | 19.224,00 |
| 21.05.2025 | 5,11 | 5,32 | 5,10 | 5,15 | 1,42% | 13.664,00 |
| 20.05.2025 | 4,76 | 5,14 | 4,72 | 5,08 | 6,34% | 22.915,00 |
| 19.05.2025 | 5,06 | 5,08 | 4,70 | 4,78 | -6,15% | 34.535,00 |
| 16.05.2025 | 5,02 | 5,10 | 5,02 | 5,09 | 1,64% | 23.103,00 |
| 15.05.2025 | 5,28 | 5,28 | 4,92 | 5,01 | -5,40% | 13.227,00 |
| 14.05.2025 | 5,20 | 5,36 | 5,20 | 5,29 | 1,65% | 7.946,00 |
| 13.05.2025 | 5,20 | 5,32 | 5,17 | 5,21 | -0,31% | 17.317,00 |
| 12.05.2025 | 5,10 | 5,32 | 5,10 | 5,22 | 2,35% | 14.463,00 |
| 09.05.2025 | 4,96 | 5,12 | 4,96 | 5,10 | 3,19% | 11.464,00 |
| 08.05.2025 | 4,96 | 5,02 | 4,80 | 4,95 | 1,41% | 21.283,00 |
| 07.05.2025 | 5,10 | 5,10 | 4,88 | 4,88 | -3,92% | 20.216,00 |
| 06.05.2025 | 5,10 | 5,13 | 5,00 | 5,08 | -0,28% | 4.281,00 |
| 05.05.2025 | 5,02 | 5,14 | 4,99 | 5,09 | 2,04% | 10.546,00 |
| 02.05.2025 | 4,91 | 5,03 | 4,87 | 4,99 | 1,46% | 21.140,00 |
| 30.04.2025 | 4,82 | 4,93 | 4,78 | 4,92 | 1,91% | 31.976,00 |
| 29.04.2025 | 4,99 | 4,99 | 4,77 | 4,82 | -3,11% | 16.657,00 |
| 28.04.2025 | 4,92 | 5,08 | 4,81 | 4,98 | 1,57% | 26.180,00 |
| 25.04.2025 | 5,19 | 5,19 | 4,86 | 4,90 | -4,56% | 50.365,00 |
| 24.04.2025 | 5,51 | 5,51 | 5,00 | 5,14 | -6,14% | 46.283,00 |
| 23.04.2025 | 5,79 | 5,79 | 5,47 | 5,47 | -2,84% | 14.433,00 |
| 22.04.2025 | 5,48 | 5,64 | 5,30 | 5,63 | 3,11% | 4.310,00 |
| 17.04.2025 | 5,41 | 5,48 | 5,38 | 5,46 | 3,06% | 4.466,00 |
| 16.04.2025 | 5,46 | 5,46 | 5,30 | 5,30 | -5,29% | 7.005,00 |
| 15.04.2025 | 5,62 | 5,70 | 5,60 | 5,60 | 0,36% | 4.359,00 |
| 14.04.2025 | 5,58 | 5,59 | 5,50 | 5,58 | 1,01% | 2.796,00 |
| 11.04.2025 | 5,55 | 5,55 | 5,21 | 5,52 | 1,47% | 21.093,00 |
| 10.04.2025 | 5,58 | 5,95 | 5,41 | 5,44 | -3,24% | 24.974,00 |
| 09.04.2025 | 5,26 | 5,62 | 4,96 | 5,62 | 6,88% | 28.777,00 |
| 08.04.2025 | 5,58 | 5,68 | 5,25 | 5,26 | -4,50% | 13.978,00 |
| 07.04.2025 | 5,48 | 5,82 | 4,91 | 5,51 | -2,69% | 22.355,00 |
| 04.04.2025 | 6,04 | 6,04 | 5,41 | 5,66 | -5,85% | 26.266,00 |
| 03.04.2025 | 6,02 | 6,13 | 5,89 | 6,01 | -3,28% | 11.107,00 |
| 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 |