51,150€
-2,20%
Echtzeit-Aktienkurs West Fraser Timber Co. Ltd.
Bid:
Ask:
Aktienkurse zur West Fraser Timber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 51,15 | 51,18 | 50,80 | 51,13 | -2,25% | - |
| 09.12.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -2,97% | - |
| 08.12.2025 | 53,05 | 53,90 | 53,05 | 53,90 | 2,18% | 81,00 |
| 05.12.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,09% | - |
| 04.12.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 1,54% | - |
| 03.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,79% | - |
| 02.12.2025 | 52,20 | 52,95 | 52,20 | 52,95 | 0,19% | 317,00 |
| 01.12.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 0,19% | - |
| 28.11.2025 | 52,75 | 52,75 | 52,75 | 52,75 | 0,76% | - |
| 27.11.2025 | 52,35 | 52,35 | 52,35 | 52,35 | 0,67% | - |
| 26.11.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 3,07% | - |
| 25.11.2025 | 50,45 | 50,45 | 50,45 | 50,45 | -1,85% | - |
| 24.11.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 2,92% | - |
| 21.11.2025 | 49,94 | 49,94 | 49,94 | 49,94 | -1,79% | - |
| 20.11.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 1,86% | - |
| 19.11.2025 | 49,92 | 49,92 | 49,92 | 49,92 | -1,44% | - |
| 18.11.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -1,75% | - |
| 17.11.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 1,08% | - |
| 14.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,58% | - |
| 13.11.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 1,89% | - |
| 12.11.2025 | 50,35 | 50,35 | 50,35 | 50,35 | 0,00% | - |
| 11.11.2025 | 49,86 | 50,35 | 49,86 | 50,35 | -0,59% | 16,00 |
| 10.11.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,49% | - |
| 07.11.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 1,84% | - |
| 06.11.2025 | 49,98 | 49,98 | 49,98 | 49,98 | -3,23% | - |
| 05.11.2025 | 51,55 | 51,65 | 51,55 | 51,65 | -0,19% | 300,00 |
| 04.11.2025 | 51,75 | 51,75 | 51,75 | 51,75 | -1,52% | - |
| 03.11.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -1,31% | - |
| 31.10.2025 | 53,25 | 53,25 | 53,25 | 53,25 | 0,19% | - |
| 30.10.2025 | 53,15 | 53,15 | 53,15 | 53,15 | -4,92% | - |
| 29.10.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -1,41% | 188,00 |
| 28.10.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,18% | - |
| 27.10.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,44% | - |
| 24.10.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 3,49% | - |
| 23.10.2025 | 54,45 | 54,45 | 54,45 | 54,45 | -4,97% | - |
| 22.10.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 2,32% | - |
| 21.10.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,41% | - |
| 20.10.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
| 17.10.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -2,82% | - |
| 16.10.2025 | 58,45 | 58,45 | 58,45 | 58,45 | -1,18% | - |
| 15.10.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 1,81% | - |
| 14.10.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,68% | - |
| 13.10.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,76% | - |
| 10.10.2025 | 58,95 | 58,95 | 58,95 | 58,95 | -0,67% | - |
| 09.10.2025 | 59,35 | 59,35 | 59,35 | 59,35 | 1,19% | - |
| 08.10.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -2,09% | - |
| 07.10.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 2,92% | - |
| 06.10.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,26% | - |
| 03.10.2025 | 58,05 | 58,05 | 58,05 | 58,05 | 0,96% | - |
| 02.10.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,70% | - |
| 01.10.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,35% | - |
| 30.09.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,61% | - |
| 29.09.2025 | 56,95 | 56,95 | 56,95 | 56,95 | 0,35% | 200,00 |
| 26.09.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -2,74% | - |
| 25.09.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 0,09% | - |
| 24.09.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -1,85% | - |
| 23.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -2,78% | - |
| 22.09.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -1,53% | - |
| 19.09.2025 | 62,05 | 62,05 | 62,05 | 62,05 | 0,73% | - |
| 18.09.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -1,75% | - |
| 17.09.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -2,11% | - |
| 16.09.2025 | 64,05 | 64,05 | 64,05 | 64,05 | -0,08% | - |
| 15.09.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -1,91% | - |
| 12.09.2025 | 65,35 | 65,35 | 65,35 | 65,35 | 0,69% | - |
| 11.09.2025 | 63,40 | 65,03 | 63,20 | 64,90 | 3,84% | - |
| 10.09.2025 | 63,40 | 63,40 | 62,50 | 62,50 | -1,11% | 200,00 |
| 09.09.2025 | 64,80 | 65,00 | 63,10 | 63,20 | -1,56% | - |
| 08.09.2025 | 64,15 | 64,30 | 63,13 | 64,20 | 2,88% | - |
| 05.09.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 1,96% | - |
| 04.09.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,33% | - |
| 03.09.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,93% | - |
| 02.09.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -0,08% | - |
| 01.09.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 0,24% | - |
| 29.08.2025 | 62,25 | 62,25 | 62,10 | 62,10 | 0,24% | 2,00 |
| 28.08.2025 | 61,95 | 61,95 | 61,95 | 61,95 | -3,88% | - |
| 27.08.2025 | 64,45 | 64,45 | 64,45 | 64,45 | 0,08% | - |
| 26.08.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -0,46% | - |
| 25.08.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 3,52% | - |
| 22.08.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 1,30% | - |
| 21.08.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -2,60% | - |
| 20.08.2025 | 63,35 | 63,35 | 63,35 | 63,35 | 0,80% | - |
| 19.08.2025 | 62,85 | 62,85 | 62,85 | 62,85 | -0,79% | - |
| 18.08.2025 | 63,35 | 63,35 | 63,35 | 63,35 | -1,25% | - |
| 15.08.2025 | 64,15 | 64,15 | 64,15 | 64,15 | -1,00% | - |
| 14.08.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 4,26% | - |
| 13.08.2025 | 61,85 | 62,15 | 61,85 | 62,15 | 1,80% | 200,00 |
| 12.08.2025 | 61,05 | 61,05 | 61,05 | 61,05 | -0,41% | - |
| 11.08.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,65% | - |
| 08.08.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 0,00% | - |
| 07.08.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -0,40% | - |
| 06.08.2025 | 61,95 | 61,95 | 61,95 | 61,95 | 2,31% | - |
| 05.08.2025 | 60,55 | 60,55 | 60,55 | 60,55 | 0,50% | - |
| 04.08.2025 | 60,25 | 60,25 | 60,25 | 60,25 | -0,50% | - |
| 01.08.2025 | 60,55 | 60,55 | 60,55 | 60,55 | -0,49% | - |
| 31.07.2025 | 60,85 | 60,85 | 60,85 | 60,85 | -1,46% | - |
| 30.07.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 1,31% | - |
| 29.07.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -0,89% | - |
| 28.07.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 1,99% | - |
| 25.07.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -5,93% | - |
| 24.07.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 0,39% | - |