1,442€
0,17%
Echtzeit-Aktienkurs Worldline SA
Bid:
Ask:
Aktienkurse zur Worldline SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |